First Gen Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	17.400	17.400	17.260	17.300	15.724	114,700
2024-07-30	17.360	17.580	17.360	17.400	15.815	116,800
2024-07-29	17.500	17.620	17.360	17.360	15.778	152,500
2024-07-26	17.600	17.600	17.400	17.500	15.906	107,000
2024-07-25	17.500	17.520	17.420	17.500	15.906	62,900
2024-07-23	17.800	17.800	17.500	17.500	15.906	201,800
2024-07-22	17.700	17.720	17.560	17.560	15.960	198,500
2024-07-19	17.700	17.800	17.700	17.700	16.087	214,300
2024-07-18	17.800	17.800	17.760	17.780	16.160	1,030,400
2024-07-17	18.000	18.000	17.780	17.800	16.178	117,400
2024-07-16	17.800	17.980	17.720	17.800	16.178	166,900
2024-07-15	17.980	18.000	17.740	17.800	16.178	965,400
2024-07-12	17.980	17.980	17.700	17.700	16.087	153,200
2024-07-11	18.000	18.000	17.700	17.720	16.106	71,100
2024-07-10	18.000	18.000	17.700	17.700	16.087	287,400
2024-07-09	17.780	17.940	17.600	17.800	16.178	197,600
2024-07-08	17.760	17.900	17.600	17.620	16.015	125,700
2024-07-05	18.000	18.000	17.600	17.600	15.997	95,100
2024-07-04	17.900	17.900	17.820	17.820	16.197	107,000
2024-07-03	18.000	18.000	17.900	17.920	16.287	125,300
2024-07-02	18.180	18.180	17.960	17.980	16.342	239,900
2024-07-01	18.200	18.200	17.920	18.000	16.360	47,100
2024-06-28	18.180	18.180	17.960	17.960	16.324	59,200
2024-06-27	17.960	18.200	17.960	18.000	16.360	68,900
2024-06-26	18.260	18.260	17.960	17.960	16.324	47,400
2024-06-25	18.140	18.140	17.960	17.960	16.324	66,400
2024-06-24	18.200	18.200	17.900	18.000	16.360	140,800
2024-06-21	17.980	18.160	17.920	18.040	16.396	173,200
2024-06-20	18.040	18.120	17.980	18.000	16.360	337,400
2024-06-19	18.180	18.180	18.000	18.040	16.396	138,000
2024-06-18	18.200	18.200	17.960	18.000	16.360	464,500
2024-06-14	18.420	18.420	17.940	18.100	16.451	250,100
2024-06-13	18.600	18.740	18.460	18.520	16.424	122,400
2024-06-11	18.600	18.600	18.460	18.580	16.477	124,800
2024-06-10	18.400	18.500	18.340	18.460	16.371	130,700
2024-06-07	18.420	18.440	18.200	18.400	16.317	214,400
2024-06-06	18.200	18.300	18.200	18.200	16.140	45,700
2024-06-05	18.000	18.300	18.000	18.200	16.140	383,500
2024-06-04	18.500	18.500	17.920	17.960	15.927	1,168,500
2024-06-03	18.040	18.360	18.040	18.100	16.051	233,000
2024-05-31	17.920	18.080	17.900	17.920	15.892	402,000
2024-05-30	18.100	18.200	17.920	17.920	15.892	63,400
2024-05-29	18.200	18.200	17.960	18.100	16.051	155,700
2024-05-28	17.960	18.260	17.960	18.200	16.140	233,100
2024-05-27	18.260	18.260	17.880	17.980	15.945	1,185,000
2024-05-24	18.200	18.300	18.160	18.260	16.193	289,600
2024-05-23	18.180	18.660	18.180	18.380	16.300	234,200
2024-05-22	18.180	18.320	17.920	18.180	16.122	350,100
2024-05-21	18.200	18.300	17.900	17.900	15.874	510,500
2024-05-20	18.280	18.340	17.700	18.200	16.140	2,242,600
2024-05-17	18.300	18.400	18.240	18.280	16.211	1,093,300
2024-05-16	18.400	18.500	18.300	18.360	16.282	1,342,700
2024-05-15	18.340	18.500	18.280	18.340	16.264	595,700
2024-05-14	18.260	18.680	18.260	18.360	16.282	470,400
2024-05-13	18.680	18.680	18.380	18.420	16.335	853,200
2024-05-10	19.080	19.080	18.680	18.680	16.566	146,800
2024-05-09	18.780	19.220	18.400	18.640	16.530	1,156,800
2024-05-08	19.200	19.200	18.700	18.800	16.672	991,200
2024-05-07	19.400	19.580	19.260	19.340	17.151	1,145,000
2024-05-06	19.600	19.900	19.340	19.400	17.204	260,900

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 PHP
2025-12-12	0.4000 PHP
2025-06-16	0.4000 PHP
2024-12-11	0.4500 PHP
2024-06-14	0.4500 PHP
2023-12-04	0.5000 PHP
2023-06-02	0.4000 PHP
2022-12-12	0.4200 PHP
2022-06-01	0.3500 PHP
2021-11-22	0.4000 PHP
2021-06-14	0.3000 PHP
2020-12-02	0.2800 PHP
2020-06-19	0.2800 PHP
2019-05-20	0.5500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.