First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	19.200	19.800	19.200	19.600	17.381	474,500
2024-05-02	19.200	19.200	19.000	19.200	17.027	270,400
2024-04-30	19.200	19.480	19.000	19.200	17.027	836,700
2024-04-29	19.200	19.280	19.000	19.200	17.027	509,900
2024-04-26	19.240	19.300	19.000	19.200	17.027	939,600
2024-04-25	19.340	19.480	19.100	19.180	17.009	491,900
2024-04-24	19.320	19.400	19.100	19.300	17.115	1,163,100
2024-04-23	19.200	19.420	19.000	19.300	17.115	631,800
2024-04-22	19.000	19.300	18.980	19.160	16.991	33,900
2024-04-19	19.480	19.480	18.900	19.000	16.849	160,300
2024-04-18	19.300	19.580	19.000	19.300	17.115	59,000
2024-04-17	19.000	19.300	19.000	19.100	16.938	501,400
2024-04-16	19.320	19.320	18.800	19.300	17.115	1,200,500
2024-04-15	19.520	19.880	19.280	19.380	17.186	346,800
2024-04-12	19.320	19.880	19.320	19.520	17.311	348,500
2024-04-11	19.400	19.400	19.000	19.300	17.115	603,300
2024-04-08	19.440	19.980	19.420	19.520	17.311	328,500
2024-04-05	19.980	19.980	19.260	19.440	17.240	664,600
2024-04-04	19.980	20.000	19.880	19.980	17.718	274,400
2024-04-03	20.000	20.300	19.860	19.980	17.718	598,300
2024-04-02	20.150	20.500	20.000	20.000	17.736	587,300
2024-04-01	19.780	20.350	19.640	20.150	17.869	1,600,300
2024-03-27	19.640	19.800	19.620	19.640	17.417	155,400
2024-03-26	19.600	19.800	19.540	19.740	17.506	158,700
2024-03-25	19.560	19.780	19.540	19.600	17.381	370,700
2024-03-22	19.560	19.700	19.500	19.560	17.346	354,100
2024-03-21	19.560	19.820	19.560	19.560	17.346	139,200
2024-03-20	19.780	19.880	19.780	19.780	17.541	99,400
2024-03-19	19.800	19.880	19.780	19.780	17.541	558,900
2024-03-18	19.880	19.880	19.700	19.800	17.559	280,900
2024-03-15	19.560	19.880	19.460	19.880	17.630	308,800
2024-03-14	19.680	19.880	19.320	19.560	17.346	628,700
2024-03-13	19.700	19.700	19.540	19.680	17.452	579,300
2024-03-12	19.800	19.800	19.680	19.700	17.470	174,600
2024-03-11	19.720	19.780	19.520	19.600	17.381	439,700
2024-03-08	19.800	19.880	19.700	19.720	17.488	276,300
2024-03-07	19.700	19.900	19.660	19.800	17.559	341,400
2024-03-06	19.900	20.000	19.680	19.740	17.506	127,500
2024-03-05	20.000	20.000	19.700	19.720	17.488	351,700
2024-03-04	19.800	20.200	19.800	19.860	17.612	414,400
2024-03-01	19.600	19.800	19.500	19.720	17.488	598,300
2024-02-29	19.420	19.520	19.220	19.220	17.044	608,200
2024-02-28	19.500	19.500	19.380	19.420	17.222	189,400
2024-02-27	19.940	19.940	19.420	19.420	17.222	401,300
2024-02-26	19.920	20.000	19.800	19.920	17.665	235,300
2024-02-23	20.000	20.050	19.700	19.920	17.665	838,700
2024-02-22	19.920	20.000	19.800	19.840	17.594	337,000
2024-02-21	19.420	19.840	19.420	19.800	17.559	792,100
2024-02-20	19.200	19.600	19.200	19.400	17.204	660,700
2024-02-19	19.320	19.340	19.220	19.260	17.080	224,000
2024-02-16	19.520	20.000	19.080	19.340	17.151	802,200
2024-02-15	18.740	19.520	18.740	19.500	17.293	990,800
2024-02-14	18.360	18.720	18.360	18.700	16.583	629,200
2024-02-13	18.200	18.360	18.100	18.340	16.264	278,100
2024-02-12	18.000	18.100	17.960	18.020	15.980	222,900
2024-02-08	17.980	18.020	17.980	18.000	15.963	220,300
2024-02-07	17.920	18.100	17.900	17.980	15.945	386,300
2024-02-06	18.000	18.060	17.900	17.900	15.874	177,500
2024-02-05	18.060	18.140	17.900	18.000	15.963	234,900
2024-02-02	18.040	18.340	18.040	18.120	16.069	182,200

← NewerPage 11 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.