First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	17.800	17.900	17.400	17.500	14.756	964,400
2023-05-09	18.300	18.300	17.400	17.600	14.841	1,735,100
2023-05-08	17.020	18.300	16.920	18.300	15.431	2,498,400
2023-05-05	16.400	17.060	16.300	16.920	14.267	327,100
2023-05-04	16.480	16.480	16.240	16.300	13.744	81,200
2023-05-03	16.020	16.300	16.020	16.240	13.694	56,900
2023-05-02	15.940	16.080	15.940	16.000	13.491	244,400
2023-04-28	16.000	16.000	15.820	15.820	13.340	518,000
2023-04-27	16.020	16.060	15.920	15.960	13.458	381,000
2023-04-26	16.100	16.100	16.020	16.040	13.525	110,900
2023-04-25	16.060	16.100	16.020	16.020	13.508	174,500
2023-04-24	16.300	16.300	16.040	16.060	13.542	401,300
2023-04-20	16.200	16.380	16.040	16.040	13.525	83,100
2023-04-19	16.480	16.480	16.180	16.180	13.643	50,600
2023-04-18	16.440	16.500	16.340	16.480	13.896	23,000
2023-04-17	16.500	16.500	16.320	16.360	13.795	226,000
2023-04-14	16.220	16.500	16.220	16.500	13.913	326,300
2023-04-13	16.540	16.540	16.200	16.220	13.677	80,500
2023-04-12	16.600	16.600	16.300	16.540	13.947	100,500
2023-04-11	16.540	16.800	16.500	16.540	13.947	178,600
2023-04-05	16.700	16.760	16.500	16.540	13.947	13,200
2023-04-04	16.500	16.800	16.500	16.500	13.913	36,900
2023-04-03	16.620	16.800	16.480	16.560	13.964	33,900
2023-03-31	16.220	16.600	16.000	16.600	13.997	117,700
2023-03-30	16.360	16.360	16.200	16.220	13.677	39,400
2023-03-29	16.600	16.600	16.360	16.360	13.795	37,800
2023-03-28	16.500	16.580	16.440	16.440	13.862	42,500
2023-03-27	16.400	16.600	16.400	16.440	13.862	50,600
2023-03-24	15.980	16.400	15.800	16.300	13.744	33,900
2023-03-23	16.020	16.100	15.780	15.980	13.475	300,300
2023-03-22	16.000	16.080	15.980	16.000	13.491	312,400
2023-03-21	16.000	16.040	15.980	15.980	13.475	210,000
2023-03-20	16.460	16.460	15.900	15.980	13.475	228,500
2023-03-17	16.000	16.480	16.000	16.240	13.694	150,100
2023-03-16	16.460	16.460	15.360	15.820	13.340	632,700
2023-03-15	16.700	16.720	16.400	16.480	13.896	234,300
2023-03-14	16.900	16.900	16.620	16.700	14.082	195,300
2023-03-13	16.940	17.200	16.900	16.900	14.250	354,600
2023-03-10	17.240	17.240	16.920	16.940	14.284	192,500
2023-03-09	17.240	17.240	17.080	17.240	14.537	67,800
2023-03-08	17.540	17.600	17.220	17.240	14.537	128,600
2023-03-07	17.800	17.800	17.280	17.540	14.790	12,100
2023-03-06	17.400	17.520	17.180	17.220	14.520	169,900
2023-03-03	17.260	17.400	16.960	17.400	14.672	409,400
2023-03-02	17.200	17.300	17.040	17.080	14.402	46,600
2023-03-01	17.260	17.280	17.040	17.040	14.368	124,000
2023-02-28	17.060	17.300	17.040	17.260	14.554	279,100
2023-02-27	17.200	17.200	17.000	17.060	14.385	246,500
2023-02-23	17.780	17.780	17.220	17.300	14.588	432,300
2023-02-22	18.000	18.000	17.700	17.780	14.992	259,800
2023-02-21	18.060	18.080	17.980	18.000	15.178	162,800
2023-02-20	18.100	18.140	18.020	18.040	15.212	51,500
2023-02-17	18.120	18.240	18.000	18.020	15.195	379,700
2023-02-16	18.120	18.120	18.040	18.120	15.279	120,100
2023-02-15	18.260	18.260	18.100	18.100	15.262	146,800
2023-02-14	18.060	18.480	18.060	18.260	15.397	742,200
2023-02-13	18.120	18.120	18.040	18.060	15.228	301,000
2023-02-10	18.100	18.200	18.020	18.020	15.195	151,000
2023-02-09	18.100	18.340	18.080	18.180	15.330	128,200
2023-02-08	18.380	18.400	18.100	18.100	15.262	228,500

← NewerPage 15 of 21 · 1,220 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.