First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.040	18.380	18.040	18.380	15.498	158,700
2023-02-06	18.000	18.200	18.000	18.040	15.212	103,500
2023-02-03	18.200	18.200	18.000	18.000	15.178	68,900
2023-02-02	18.000	18.200	17.860	18.100	15.262	84,600
2023-02-01	17.580	17.820	17.580	17.760	14.976	142,600
2023-01-31	18.000	18.000	17.500	17.580	14.824	376,800
2023-01-30	18.400	18.400	18.000	18.020	15.195	426,200
2023-01-27	18.380	18.440	18.300	18.420	15.532	53,700
2023-01-26	18.560	18.600	18.380	18.400	15.515	167,000
2023-01-25	18.060	18.580	18.060	18.560	15.650	169,800
2023-01-24	18.000	18.300	17.920	18.040	15.212	149,300
2023-01-23	18.160	18.200	18.000	18.000	15.178	92,700
2023-01-20	18.520	18.520	18.060	18.140	15.296	71,600
2023-01-19	18.620	18.660	17.500	18.580	15.667	448,400
2023-01-18	18.520	18.780	18.520	18.600	15.684	305,000
2023-01-17	18.800	18.880	18.500	18.520	15.616	749,800
2023-01-16	18.480	18.880	18.480	18.800	15.852	658,700
2023-01-13	17.880	18.660	17.820	18.460	15.566	302,600
2023-01-12	17.960	17.960	17.720	17.880	15.077	482,700
2023-01-11	17.900	18.000	17.720	17.900	15.094	623,600
2023-01-10	17.480	17.920	17.400	17.840	15.043	355,900
2023-01-09	17.260	17.500	17.260	17.360	14.638	252,400
2023-01-06	17.540	17.540	17.100	17.180	14.486	260,400
2023-01-05	17.580	17.580	17.260	17.260	14.554	250,900
2023-01-04	16.700	17.500	16.700	17.300	14.588	551,600
2023-01-03	16.960	16.960	16.560	16.680	14.065	298,600
2022-12-29	16.700	16.940	16.500	16.940	14.284	125,100
2022-12-28	16.380	16.700	16.300	16.700	14.082	105,400
2022-12-27	16.300	16.600	16.300	16.380	13.812	40,200
2022-12-23	16.400	16.400	16.300	16.300	13.744	13,700
2022-12-22	16.360	16.500	16.300	16.380	13.812	32,100
2022-12-21	16.300	16.460	15.920	16.300	13.744	1,115,100
2022-12-20	16.480	16.480	16.220	16.300	13.744	92,200
2022-12-19	16.500	16.580	16.200	16.480	13.896	604,100
2022-12-16	16.360	16.700	16.200	16.500	13.913	241,100
2022-12-15	16.740	16.740	16.360	16.360	13.795	189,100
2022-12-14	16.920	16.920	16.400	16.400	13.829	120,500
2022-12-13	16.320	16.980	16.300	16.740	14.115	314,900
2022-12-12	16.200	16.500	15.820	16.340	13.778	916,400
2022-12-09	16.900	16.900	16.240	16.240	13.340	1,051,900
2022-12-07	17.100	17.100	16.800	16.860	13.849	384,900
2022-12-06	17.140	17.260	17.100	17.160	14.095	191,900
2022-12-05	17.000	17.260	16.920	17.220	14.145	296,500
2022-12-02	17.040	17.040	16.800	16.880	13.865	112,800
2022-12-01	16.600	17.060	16.600	16.880	13.865	1,372,400
2022-11-29	16.600	16.780	16.400	16.600	13.635	415,500
2022-11-28	16.240	16.740	16.000	16.400	13.471	968,200
2022-11-25	15.900	16.080	15.860	15.960	13.110	474,500
2022-11-24	15.900	15.920	15.820	15.900	13.060	462,200
2022-11-23	16.200	16.200	15.900	15.900	13.060	667,000
2022-11-22	16.260	16.440	15.900	15.900	13.060	503,900
2022-11-21	16.380	16.380	16.100	16.200	13.307	170,400
2022-11-18	16.120	16.420	16.120	16.400	13.471	254,200
2022-11-17	15.900	16.480	15.760	16.080	13.208	289,400
2022-11-16	15.400	15.700	15.400	15.700	12.896	330,400
2022-11-15	15.020	15.400	15.000	15.400	12.650	380,100
2022-11-14	15.240	15.240	14.900	15.020	12.338	777,400
2022-11-11	15.500	15.680	15.200	15.200	12.485	456,800
2022-11-10	15.300	15.340	15.220	15.260	12.535	1,406,900
2022-11-09	15.340	15.340	15.300	15.300	12.568	205,500

← NewerPage 16 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.