First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	20.800	20.800	19.980	20.000	16.129	993,700
2022-05-17	20.500	20.550	19.900	20.000	16.129	1,351,900
2022-05-16	20.900	21.800	20.100	20.100	16.209	1,847,800
2022-05-13	22.150	22.150	20.050	20.650	16.653	801,300
2022-05-12	22.600	22.600	22.000	22.500	18.145	403,300
2022-05-11	23.700	23.750	22.600	22.600	18.225	264,900
2022-05-10	23.100	23.800	22.300	23.800	19.193	336,500
2022-05-06	23.850	23.850	23.150	23.500	18.951	112,700
2022-05-05	23.300	23.500	23.300	23.300	18.790	762,600
2022-05-04	23.300	23.300	23.200	23.200	18.709	143,800
2022-05-02	23.300	24.450	23.300	23.300	18.790	89,600
2022-04-29	23.950	23.950	23.300	23.300	18.790	1,278,700
2022-04-28	24.100	24.100	23.900	23.900	19.274	208,300
2022-04-27	24.900	24.900	24.100	24.100	19.435	317,300
2022-04-26	25.000	25.050	24.950	25.000	20.161	96,500
2022-04-25	25.200	25.300	25.000	25.000	20.161	101,000
2022-04-22	25.150	25.300	25.150	25.300	20.403	44,600
2022-04-21	25.150	25.300	25.100	25.200	20.322	67,100
2022-04-20	25.200	25.250	25.100	25.150	20.282	23,900
2022-04-19	25.100	25.200	24.950	25.200	20.322	555,400
2022-04-18	24.900	25.200	24.900	25.100	20.241	24,300
2022-04-13	24.850	25.200	24.850	24.900	20.080	96,100
2022-04-12	25.400	25.400	24.850	24.850	20.040	1,026,400
2022-04-11	25.200	25.700	25.100	25.200	20.322	85,900
2022-04-08	25.850	26.200	25.200	25.200	20.322	420,200
2022-04-07	26.000	26.200	25.900	25.900	20.887	210,000
2022-04-06	26.000	26.300	26.000	26.300	21.209	60,500
2022-04-05	26.400	26.400	26.000	26.350	21.250	44,300
2022-04-04	25.900	26.150	25.900	26.100	21.048	5,700
2022-04-01	26.200	26.400	25.900	25.950	20.927	166,000
2022-03-31	26.000	26.400	26.000	26.400	21.290	150,400
2022-03-30	26.050	26.300	26.000	26.000	20.967	54,100
2022-03-29	26.000	26.500	26.000	26.350	21.250	36,200
2022-03-28	25.650	26.200	25.650	25.950	20.927	77,800
2022-03-25	25.350	25.950	25.000	25.600	20.645	391,300
2022-03-24	25.700	25.700	24.600	24.850	20.040	396,800
2022-03-23	25.950	25.950	24.300	24.550	19.798	602,500
2022-03-22	25.100	25.500	24.200	24.250	19.556	724,400
2022-03-21	26.000	26.800	25.000	25.000	20.161	1,712,000
2022-03-18	26.800	26.900	26.000	26.000	20.967	4,992,100
2022-03-17	26.750	26.900	26.750	26.800	21.612	952,300
2022-03-16	24.750	26.750	24.750	26.750	21.572	633,000
2022-03-15	25.000	25.100	23.000	24.650	19.879	1,070,500
2022-03-14	26.200	26.900	25.000	25.000	20.161	1,286,300
2022-03-11	26.500	26.600	26.200	26.200	21.129	185,300
2022-03-10	26.700	26.900	26.100	26.600	21.451	510,400
2022-03-09	26.700	26.750	26.150	26.150	21.088	586,700
2022-03-08	26.050	27.200	25.950	26.700	21.532	768,100
2022-03-07	27.350	27.400	26.000	26.050	21.008	719,200
2022-03-04	27.350	27.450	27.250	27.400	22.096	97,500
2022-03-03	27.400	27.500	27.300	27.350	22.056	38,600
2022-03-02	27.900	27.900	27.400	27.400	22.096	162,100
2022-03-01	27.800	27.850	27.350	27.450	22.137	244,400
2022-02-28	27.150	27.900	27.150	27.900	22.500	552,900
2022-02-24	26.650	27.350	26.550	27.150	21.895	419,800
2022-02-23	26.250	27.250	26.250	27.000	21.774	172,800
2022-02-22	26.200	26.800	26.150	26.250	21.169	132,000
2022-02-21	26.600	26.800	26.100	26.250	21.169	716,900
2022-02-18	26.600	26.800	26.400	26.400	21.290	526,100
2022-02-17	27.400	27.400	26.500	26.600	21.451	835,900

← NewerPage 19 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.