First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	20.150	20.300	20.100	20.200	17.387	24,700
2023-08-03	19.900	20.300	19.900	20.150	17.344	102,000
2023-08-02	20.550	20.550	19.840	19.840	17.077	325,400
2023-08-01	20.500	20.700	20.250	20.500	17.645	493,000
2023-07-31	20.500	21.000	20.300	20.300	17.473	298,200
2023-07-28	20.600	20.800	20.300	20.300	17.473	375,900
2023-07-27	20.900	21.250	20.600	20.600	17.731	75,600
2023-07-26	20.500	21.000	20.250	20.700	17.817	363,300
2023-07-25	20.750	20.950	20.500	20.500	17.645	215,800
2023-07-24	19.940	21.000	19.920	20.500	17.645	805,800
2023-07-21	19.860	20.000	19.560	19.920	17.146	333,600
2023-07-20	19.960	19.960	19.600	19.800	17.042	384,000
2023-07-19	19.620	19.880	19.580	19.600	16.870	377,600
2023-07-18	19.880	20.400	19.500	19.620	16.887	393,600
2023-07-17	19.960	19.960	19.600	19.880	17.111	386,000
2023-07-14	19.600	19.960	19.440	19.960	17.180	812,300
2023-07-13	19.800	19.800	19.460	19.600	16.870	243,400
2023-07-12	20.100	20.200	19.540	19.800	17.042	297,900
2023-07-11	19.820	20.300	19.820	20.000	17.215	265,100
2023-07-10	19.780	19.860	19.780	19.820	17.060	509,400
2023-07-07	19.880	19.900	19.560	19.620	16.887	116,400
2023-07-06	19.540	19.900	19.540	19.800	17.042	127,400
2023-07-05	19.880	19.980	19.360	19.500	16.784	721,200
2023-07-04	19.180	19.800	18.920	19.800	17.042	933,800
2023-07-03	18.960	18.960	18.760	18.900	16.268	45,500
2023-06-30	18.980	18.980	18.640	18.660	16.061	218,100
2023-06-29	18.840	19.240	18.800	18.920	16.285	109,900
2023-06-27	18.720	18.980	18.720	18.940	16.302	25,900
2023-06-26	18.860	19.360	18.700	18.720	16.113	552,300
2023-06-23	18.540	18.860	18.540	18.860	16.233	58,800
2023-06-22	18.860	18.880	18.580	18.860	16.233	149,500
2023-06-21	18.900	19.000	18.500	18.860	16.233	76,800
2023-06-20	18.600	19.000	18.280	19.000	16.354	227,700
2023-06-19	19.000	19.180	18.700	18.820	16.199	269,700
2023-06-16	19.340	19.340	18.900	19.000	16.354	220,800
2023-06-15	19.000	19.640	18.900	19.000	16.354	138,900
2023-06-14	19.000	19.380	19.000	19.000	16.354	306,000
2023-06-13	20.100	20.300	18.960	19.000	16.354	1,110,100
2023-06-09	20.100	20.900	20.050	20.100	17.301	91,200
2023-06-08	20.700	20.700	20.100	20.100	17.301	275,600
2023-06-07	21.650	21.650	20.700	20.700	17.817	200,500
2023-06-06	21.500	21.800	21.450	21.700	18.678	440,500
2023-06-05	20.900	22.000	20.900	21.500	18.506	1,909,000
2023-06-02	19.320	20.850	19.260	20.800	17.903	2,945,200
2023-06-01	19.700	19.740	19.540	19.660	16.578	641,200
2023-05-31	19.760	19.840	19.600	19.700	16.611	762,200
2023-05-30	19.800	19.900	19.580	19.580	16.510	612,900
2023-05-29	19.500	19.960	19.440	19.580	16.510	847,900
2023-05-26	19.500	19.700	19.260	19.500	16.443	1,354,300
2023-05-25	20.400	20.400	19.220	19.240	16.223	2,189,100
2023-05-24	21.050	21.100	20.100	20.400	17.202	890,200
2023-05-23	21.450	21.500	20.700	20.950	17.665	1,299,300
2023-05-22	20.300	21.400	20.250	20.950	17.665	3,007,200
2023-05-19	19.900	20.000	19.620	19.800	16.696	1,349,200
2023-05-18	20.200	20.400	19.600	19.900	16.780	1,857,400
2023-05-17	19.000	20.250	19.000	19.940	16.814	5,885,300
2023-05-16	18.100	18.800	18.020	18.700	15.768	1,606,800
2023-05-15	17.900	18.100	17.900	18.000	15.178	794,900
2023-05-12	17.720	17.920	17.720	17.900	15.094	262,700
2023-05-11	17.900	17.920	17.640	17.700	14.925	469,600

← NewerPage 14 of 21 · 1,224 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.