First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	18.200	18.240	18.100	18.120	16.069	681,700
2024-01-31	18.400	18.500	18.140	18.220	16.158	346,200
2024-01-30	18.220	18.300	18.200	18.200	16.140	189,900
2024-01-29	18.200	18.380	18.180	18.220	16.158	1,389,600
2024-01-26	18.320	18.320	18.160	18.200	16.140	537,700
2024-01-25	18.500	18.580	18.220	18.260	16.193	458,700
2024-01-24	18.300	18.600	18.160	18.320	16.246	243,800
2024-01-23	18.040	18.320	18.000	18.200	16.140	243,400
2024-01-22	17.860	18.000	17.740	18.000	15.963	347,800
2024-01-19	17.800	17.860	17.720	17.720	15.714	334,400
2024-01-18	17.620	17.900	17.620	17.800	15.785	490,100
2024-01-17	17.900	17.960	17.900	17.920	15.892	814,000
2024-01-16	17.940	17.940	17.720	17.900	15.874	450,700
2024-01-15	17.800	17.940	17.700	17.900	15.874	112,500
2024-01-12	17.700	17.900	17.700	17.900	15.874	111,200
2024-01-11	17.700	17.940	17.600	17.700	15.697	728,800
2024-01-10	17.960	17.960	17.500	17.700	15.697	631,500
2024-01-09	17.940	18.000	17.860	17.960	15.927	509,300
2024-01-08	17.940	18.000	17.820	17.940	15.909	235,200
2024-01-05	17.940	17.980	17.820	17.820	15.803	71,700
2024-01-04	17.800	17.960	17.800	17.920	15.892	171,000
2024-01-03	17.660	17.920	17.660	17.800	15.785	7,700
2024-01-02	17.400	17.900	17.400	17.800	15.785	554,000
2023-12-29	17.080	17.500	17.080	17.400	15.431	1,041,800
2023-12-28	17.000	17.460	17.000	17.420	15.448	318,100
2023-12-27	17.260	17.540	17.000	17.000	15.076	362,900
2023-12-22	17.200	17.540	17.020	17.260	15.306	256,900
2023-12-21	17.500	17.500	17.100	17.500	15.519	576,600
2023-12-20	17.220	17.500	17.220	17.500	15.519	296,700
2023-12-19	16.980	17.140	16.820	17.140	15.200	153,700
2023-12-18	16.800	17.000	16.780	16.820	14.916	173,400
2023-12-15	17.060	17.200	16.780	16.780	14.881	350,300
2023-12-14	17.000	17.120	16.860	16.960	15.040	214,700
2023-12-13	16.860	16.920	16.780	16.840	14.934	133,300
2023-12-12	16.860	16.860	16.780	16.820	14.916	153,500
2023-12-11	16.800	16.860	16.640	16.820	14.916	71,100
2023-12-07	16.700	16.800	16.660	16.680	14.792	71,700
2023-12-06	16.900	16.980	16.620	16.660	14.774	597,200
2023-12-05	16.560	16.960	16.560	16.620	14.739	867,200
2023-12-04	17.000	17.000	16.520	16.560	14.686	580,900
2023-12-01	16.880	17.000	16.520	17.000	14.632	2,163,800
2023-11-30	17.000	17.040	16.540	16.600	14.288	1,640,900
2023-11-29	17.240	17.240	16.880	16.940	14.581	905,400
2023-11-28	17.940	17.940	17.040	17.260	14.856	1,782,700
2023-11-24	18.120	18.120	17.920	17.940	15.441	100,100
2023-11-23	18.000	18.120	17.860	17.920	15.424	59,800
2023-11-22	18.120	18.120	17.860	18.000	15.493	78,800
2023-11-21	18.120	18.120	17.840	17.840	15.355	195,000
2023-11-20	18.480	18.480	18.100	18.120	15.596	513,900
2023-11-17	18.160	18.180	18.100	18.120	15.596	104,900
2023-11-16	18.200	18.380	18.160	18.160	15.631	237,500
2023-11-15	18.180	18.500	18.140	18.180	15.648	109,600
2023-11-14	18.500	18.500	18.160	18.200	15.665	598,200
2023-11-13	18.500	18.500	18.160	18.200	15.665	295,000
2023-11-10	18.200	18.500	18.160	18.300	15.751	193,900
2023-11-09	18.500	18.500	18.100	18.200	15.665	210,500
2023-11-08	18.060	18.500	18.060	18.100	15.579	44,100
2023-11-07	18.020	18.100	18.020	18.080	15.562	187,500
2023-11-06	18.300	18.300	18.020	18.020	15.510	144,900
2023-11-03	18.080	18.300	18.080	18.300	15.751	56,900

← NewerPage 12 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.