First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	15.400	15.500	15.340	15.340	12.600	1,524,100
2022-11-07	15.400	15.800	15.320	15.360	12.617	1,186,700
2022-11-04	15.400	15.400	15.320	15.360	12.617	162,600
2022-11-03	15.480	15.480	15.380	15.400	12.650	611,900
2022-11-02	15.600	15.900	15.440	15.500	12.732	867,200
2022-10-28	15.600	15.880	15.500	15.560	12.781	43,300
2022-10-27	15.700	15.960	15.560	15.600	12.814	294,000
2022-10-26	15.860	15.880	15.700	15.700	12.896	118,100
2022-10-25	15.840	15.900	15.820	15.860	13.028	191,400
2022-10-24	15.620	15.860	15.500	15.840	13.011	47,700
2022-10-21	15.720	15.720	15.400	15.600	12.814	65,200
2022-10-20	16.320	16.320	15.120	15.120	12.420	3,219,700
2022-10-19	16.240	16.300	15.880	16.120	13.241	109,800
2022-10-18	15.980	15.980	15.680	15.800	12.978	101,300
2022-10-17	15.800	15.800	15.600	15.600	12.814	63,100
2022-10-14	15.580	15.700	15.560	15.600	12.814	292,800
2022-10-13	15.700	15.700	15.520	15.520	12.748	249,400
2022-10-12	15.700	15.700	15.500	15.540	12.765	682,700
2022-10-11	15.860	15.880	15.580	15.580	12.798	337,500
2022-10-10	16.280	16.280	15.820	15.860	13.028	429,400
2022-10-07	16.200	16.380	16.200	16.260	13.356	17,300
2022-10-06	16.300	16.480	16.160	16.200	13.307	258,500
2022-10-05	16.440	16.500	16.300	16.300	13.389	87,100
2022-10-04	16.100	16.480	16.100	16.440	13.504	75,700
2022-10-03	16.100	16.100	16.000	16.020	13.159	176,500
2022-09-30	16.600	16.600	15.880	16.280	13.373	166,300
2022-09-29	16.200	16.540	16.200	16.380	13.455	132,400
2022-09-28	16.400	16.400	16.100	16.100	13.225	261,900
2022-09-27	16.120	16.480	16.120	16.400	13.471	482,000
2022-09-23	16.700	16.700	16.200	16.240	13.340	188,500
2022-09-22	17.000	17.000	16.120	16.400	13.471	341,000
2022-09-21	17.500	17.500	17.000	17.000	13.964	174,900
2022-09-20	17.600	17.600	17.160	17.500	14.375	263,800
2022-09-19	17.580	17.580	17.020	17.280	14.194	131,800
2022-09-16	17.020	17.600	17.020	17.600	14.457	259,800
2022-09-15	17.280	17.480	17.020	17.020	13.980	217,000
2022-09-14	17.700	17.700	17.280	17.280	14.194	574,100
2022-09-13	17.900	17.900	17.820	17.820	14.637	24,400
2022-09-12	17.600	17.800	17.600	17.600	14.457	720,800
2022-09-09	17.700	17.820	17.600	17.600	14.457	161,300
2022-09-08	17.440	17.780	17.440	17.520	14.391	173,200
2022-09-07	17.400	17.700	17.300	17.500	14.375	503,400
2022-09-06	18.060	18.260	17.140	17.300	14.210	1,470,900
2022-09-05	18.000	18.300	18.000	18.020	14.802	152,000
2022-09-02	17.820	18.380	17.820	18.000	14.785	577,100
2022-09-01	18.500	18.600	17.740	17.740	14.572	383,500
2022-08-31	18.600	19.160	18.500	18.500	15.196	351,400
2022-08-30	18.500	18.900	18.480	18.740	15.393	196,900
2022-08-26	18.900	19.080	18.580	18.580	15.262	519,200
2022-08-25	19.000	19.380	18.860	18.900	15.525	801,800
2022-08-24	19.260	19.780	18.740	19.140	15.722	357,700
2022-08-23	19.760	19.760	19.060	19.240	15.804	604,300
2022-08-22	19.600	19.800	19.480	19.800	16.264	797,700
2022-08-19	19.400	19.820	19.400	19.600	16.100	219,200
2022-08-18	19.400	19.400	18.500	19.400	15.935	5,302,700
2022-08-17	19.700	19.920	19.000	19.400	15.935	1,219,800
2022-08-16	19.420	19.820	18.520	19.620	16.116	1,343,300
2022-08-15	18.300	19.360	18.300	19.340	15.886	1,432,900
2022-08-12	17.600	18.400	17.480	18.000	14.785	2,859,100
2022-08-11	17.040	17.600	17.040	17.600	14.457	231,800

← NewerPage 17 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.