First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.120	17.140	17.000	17.000	13.964	299,300
2022-08-09	17.500	17.520	17.100	17.100	14.046	828,600
2022-08-08	17.020	17.500	17.020	17.500	14.375	763,200
2022-08-05	17.220	17.300	17.020	17.020	13.980	244,300
2022-08-04	17.640	17.640	17.200	17.220	14.145	168,700
2022-08-03	17.400	17.500	17.200	17.500	14.375	113,100
2022-08-02	17.500	17.640	17.000	17.200	14.128	145,400
2022-08-01	17.220	17.720	17.160	17.240	14.161	109,400
2022-07-29	17.600	17.700	17.220	17.220	14.145	287,700
2022-07-28	17.460	17.700	17.440	17.520	14.391	299,700
2022-07-27	17.420	17.440	17.000	17.200	14.128	117,200
2022-07-26	17.200	17.420	17.200	17.420	14.309	118,800
2022-07-25	17.000	17.180	16.740	17.080	14.030	922,600
2022-07-22	17.000	17.200	17.000	17.200	14.128	58,700
2022-07-21	16.980	17.180	16.700	17.000	13.964	162,000
2022-07-20	16.600	16.980	16.600	16.780	13.783	949,800
2022-07-19	16.580	16.980	16.220	16.980	13.948	153,800
2022-07-18	16.000	16.700	15.780	16.420	13.488	488,700
2022-07-15	16.680	16.700	15.520	15.720	12.913	941,100
2022-07-14	17.120	17.160	16.640	16.640	13.668	2,007,400
2022-07-13	17.240	17.420	17.000	17.100	14.046	321,000
2022-07-12	17.440	17.480	17.180	17.440	14.325	147,200
2022-07-11	17.680	17.680	17.200	17.200	14.128	152,000
2022-07-08	17.880	17.880	17.040	17.200	14.128	887,200
2022-07-07	17.840	18.020	17.580	17.600	14.457	672,600
2022-07-06	17.300	17.980	17.280	17.840	14.654	342,100
2022-07-05	17.200	17.280	17.120	17.200	14.128	106,300
2022-07-04	17.360	17.360	17.040	17.040	13.997	138,700
2022-07-01	17.000	17.200	16.900	17.000	13.964	380,100
2022-06-30	17.100	17.100	16.900	16.900	13.882	587,800
2022-06-29	16.840	17.100	16.840	17.000	13.964	329,100
2022-06-28	17.000	17.000	16.700	16.800	13.800	379,300
2022-06-27	17.300	17.480	16.700	16.960	13.931	897,400
2022-06-24	16.960	17.340	16.960	17.160	14.095	668,500
2022-06-23	17.000	17.020	16.920	16.960	13.931	447,000
2022-06-22	17.000	17.060	16.920	16.980	13.948	202,300
2022-06-21	17.120	17.160	16.920	17.000	13.964	387,600
2022-06-20	16.900	17.140	16.620	17.000	13.964	294,200
2022-06-17	17.000	17.000	16.520	16.520	13.570	416,200
2022-06-16	16.720	17.100	16.720	16.800	13.800	579,700
2022-06-15	17.380	17.660	16.520	16.560	13.603	1,172,900
2022-06-14	17.800	17.800	17.100	17.380	14.276	817,400
2022-06-13	17.800	18.500	17.800	17.800	14.621	588,400
2022-06-10	18.900	18.900	18.000	18.000	14.785	1,726,700
2022-06-09	19.000	19.020	18.820	18.900	15.525	351,800
2022-06-08	19.100	19.200	18.800	18.800	15.442	1,046,000
2022-06-07	18.800	19.060	18.600	19.000	15.607	601,400
2022-06-06	19.040	19.200	18.720	18.800	15.442	798,500
2022-06-03	18.500	19.020	18.500	19.000	15.607	1,953,500
2022-06-02	19.500	19.500	18.340	18.360	15.081	3,191,800
2022-06-01	19.500	19.780	19.160	19.200	15.771	4,174,100
2022-05-31	19.100	19.880	19.020	19.200	15.484	7,309,100
2022-05-30	19.320	20.050	19.000	19.000	15.322	1,756,900
2022-05-27	19.580	19.900	19.200	19.200	15.484	1,234,800
2022-05-26	20.000	20.000	19.240	19.300	15.564	1,716,200
2022-05-25	19.700	20.000	19.700	20.000	16.129	161,400
2022-05-24	20.350	20.550	19.700	19.700	15.887	716,200
2022-05-23	20.700	20.900	20.300	20.300	16.371	892,200
2022-05-20	19.500	20.600	19.500	20.450	16.492	399,300
2022-05-19	20.000	20.000	19.320	19.340	15.596	958,500

← NewerPage 18 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.