First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.800	19.620	18.720	19.400	19.400	1,750,000
2026-07-21	18.620	19.000	18.500	18.800	18.800	815,600
2026-07-20	19.400	20.000	18.140	18.340	18.340	3,430,400
2026-07-17	19.540	19.680	19.140	19.200	19.200	2,332,700
2026-07-16	20.000	20.750	19.400	19.720	19.720	4,271,100
2026-07-15	19.340	22.300	18.300	19.800	19.800	21,603,900
2026-07-14	16.320	16.720	16.320	16.720	16.720	288,600
2026-07-13	16.360	16.640	16.260	16.320	16.320	778,400
2026-07-10	16.200	16.800	16.200	16.500	16.500	79,500
2026-07-09	16.400	16.800	16.040	16.120	16.120	210,700
2026-07-08	16.700	16.800	16.500	16.700	16.700	134,300
2026-07-07	16.380	16.900	16.340	16.700	16.700	307,500
2026-07-06	15.900	16.460	15.900	16.380	16.380	389,000
2026-07-03	16.000	16.100	15.820	15.840	15.840	146,000
2026-07-02	15.800	16.300	15.800	16.080	16.080	243,200
2026-07-01	16.000	16.300	15.800	15.800	15.800	494,700
2026-06-30	15.860	16.000	15.600	15.900	15.900	114,500
2026-06-29	16.000	16.080	15.540	15.600	15.600	169,800
2026-06-26	15.800	16.000	15.520	16.000	16.000	88,000
2026-06-25	15.520	16.060	15.500	15.800	15.800	85,200
2026-06-24	15.700	15.700	15.520	15.540	15.540	373,100
2026-06-23	16.100	16.100	15.660	15.700	15.700	189,600
2026-06-22	16.100	16.120	15.800	16.000	16.000	106,800
2026-06-19	15.980	16.080	15.840	16.000	16.000	149,300
2026-06-18	15.940	16.020	15.840	15.900	15.900	134,800
2026-06-17	16.180	16.180	15.880	15.940	15.940	168,300
2026-06-16	15.900	16.160	15.500	15.960	15.960	260,600
2026-06-15	15.300	16.300	15.300	15.920	15.920	113,500
2026-06-11	15.540	15.580	15.300	15.400	15.400	160,800
2026-06-10	16.080	16.080	15.420	15.520	15.520	187,600
2026-06-09	15.920	16.180	15.920	16.080	15.680	265,000
2026-06-08	16.260	16.260	15.900	15.920	15.524	263,000
2026-06-05	16.200	16.300	16.080	16.080	15.680	352,200
2026-06-04	16.000	16.200	15.960	16.060	15.661	163,300
2026-06-03	16.120	16.260	15.900	16.020	15.622	225,600
2026-06-02	16.100	16.140	15.880	16.120	15.719	251,400
2026-06-01	15.620	16.120	15.620	16.100	15.700	349,500
2026-05-29	15.580	15.980	15.360	15.600	15.212	944,600
2026-05-28	15.980	16.140	15.500	15.600	15.212	789,700
2026-05-26	16.000	16.180	15.900	15.980	15.583	239,700
2026-05-25	16.000	16.360	16.000	16.000	15.602	171,300
2026-05-22	16.540	16.540	15.960	15.960	15.563	408,500
2026-05-21	16.120	16.580	16.080	16.540	16.129	346,500
2026-05-20	16.000	16.120	15.940	16.000	15.602	160,600
2026-05-19	16.160	16.380	15.960	16.000	15.602	215,800
2026-05-18	16.660	16.660	16.000	16.160	15.758	154,300
2026-05-15	16.240	16.840	16.240	16.420	16.012	133,300
2026-05-14	15.680	16.240	15.540	16.000	15.602	869,600
2026-05-13	16.100	16.100	15.620	15.800	15.407	405,200
2026-05-12	16.460	16.460	15.920	16.100	15.700	245,200
2026-05-11	16.200	16.500	16.020	16.340	15.934	125,500
2026-05-08	16.120	16.200	16.000	16.020	15.622	146,600
2026-05-07	16.160	16.360	16.000	16.100	15.700	344,700
2026-05-06	16.280	16.280	16.000	16.160	15.758	686,000
2026-05-05	16.420	16.420	15.900	16.180	15.778	686,000
2026-05-04	16.540	16.600	16.320	16.420	16.012	395,900
2026-04-30	16.560	16.600	16.540	16.560	16.148	146,100
2026-04-29	16.860	16.980	16.480	16.560	16.148	500,200
2026-04-28	16.840	16.900	16.740	16.860	16.441	136,500
2026-04-27	17.360	17.360	16.800	16.840	16.421	337,000

← NewerPage 2 of 5 · 241 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.