First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.040	18.100	18.020	18.080	15.562	247,100
2023-10-27	18.020	18.080	18.000	18.080	15.562	74,500
2023-10-26	18.100	18.280	18.000	18.020	15.510	69,900
2023-10-25	18.200	18.380	18.000	18.100	15.579	24,800
2023-10-24	18.000	18.120	18.000	18.020	15.510	57,200
2023-10-23	18.020	18.060	17.960	18.060	15.545	145,000
2023-10-20	18.000	18.260	18.000	18.020	15.510	151,700
2023-10-19	18.500	18.500	18.100	18.100	15.579	107,800
2023-10-18	18.260	18.840	18.260	18.480	15.906	105,200
2023-10-17	18.400	18.420	18.200	18.300	15.751	217,200
2023-10-16	18.700	18.880	18.400	18.420	15.855	184,500
2023-10-13	18.720	18.800	18.420	18.620	16.027	84,300
2023-10-12	18.900	18.900	18.500	18.700	16.096	214,600
2023-10-11	18.800	18.880	18.760	18.780	16.164	79,100
2023-10-10	18.500	18.800	18.500	18.700	16.096	50,700
2023-10-09	18.520	18.600	18.140	18.440	15.872	31,200
2023-10-06	18.220	18.780	18.200	18.520	15.941	147,300
2023-10-05	18.600	18.700	18.300	18.580	15.992	196,900
2023-10-04	18.980	18.980	18.600	18.600	16.010	140,200
2023-10-03	18.920	18.920	18.520	18.600	16.010	133,400
2023-10-02	19.000	19.000	18.800	18.920	16.285	154,500
2023-09-29	18.720	19.100	18.720	18.800	16.182	269,200
2023-09-28	18.900	18.900	18.500	18.720	16.113	61,800
2023-09-27	18.600	18.960	18.600	18.800	16.182	558,700
2023-09-26	18.420	18.780	18.240	18.580	15.992	94,400
2023-09-25	17.580	18.480	17.580	18.240	15.700	212,500
2023-09-22	17.460	17.600	17.380	17.560	15.114	306,700
2023-09-21	17.900	18.000	17.560	17.580	15.132	80,800
2023-09-20	17.700	17.700	17.380	17.580	15.132	524,600
2023-09-19	18.400	18.400	17.500	17.820	15.338	816,900
2023-09-18	18.960	18.960	18.400	18.400	15.837	282,900
2023-09-15	18.820	19.000	18.600	19.000	16.354	125,600
2023-09-14	19.200	19.200	18.540	18.620	16.027	762,100
2023-09-13	19.500	19.560	19.060	19.160	16.492	277,400
2023-09-12	19.700	19.800	19.500	19.500	16.784	1,489,500
2023-09-11	19.680	19.680	19.540	19.640	16.905	54,600
2023-09-08	19.760	19.840	19.460	19.680	16.939	47,500
2023-09-07	19.280	19.880	19.280	19.740	16.991	220,500
2023-09-06	19.200	19.280	19.080	19.280	16.595	27,200
2023-09-05	19.100	19.200	19.040	19.140	16.474	238,700
2023-09-04	19.540	19.540	19.000	19.140	16.474	173,000
2023-09-01	19.500	19.500	19.160	19.360	16.664	129,900
2023-08-31	19.280	19.280	19.120	19.280	16.595	597,400
2023-08-30	19.300	19.340	19.200	19.280	16.595	93,200
2023-08-29	19.400	19.480	19.240	19.240	16.560	53,700
2023-08-25	19.200	19.480	19.200	19.300	16.612	204,000
2023-08-24	19.160	19.580	19.160	19.240	16.560	50,500
2023-08-23	19.120	19.600	19.120	19.160	16.492	39,100
2023-08-22	19.400	19.600	19.120	19.160	16.492	242,100
2023-08-18	19.700	19.700	19.360	19.360	16.664	182,700
2023-08-17	19.740	19.800	19.340	19.480	16.767	1,660,200
2023-08-16	19.800	20.000	19.800	19.840	17.077	50,500
2023-08-15	20.000	20.000	19.760	19.800	17.042	197,500
2023-08-14	19.900	20.400	19.820	20.000	17.215	224,300
2023-08-11	20.000	20.150	19.900	19.900	17.128	49,000
2023-08-10	20.300	20.300	19.960	20.050	17.258	40,800
2023-08-09	19.700	20.350	19.520	20.350	17.516	268,100
2023-08-08	20.200	20.200	19.020	19.700	16.956	317,200
2023-08-07	20.200	20.200	19.980	20.050	17.258	404,100
2023-08-04	20.150	20.300	20.100	20.200	17.387	24,700

← NewerPage 13 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.