First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	27.400	27.400	26.500	26.600	21.451	835,900
2022-02-16	27.100	27.450	27.000	27.050	21.814	527,700
2022-02-15	27.000	27.250	27.000	27.050	21.814	104,100
2022-02-14	27.000	27.700	27.000	27.000	21.774	126,500
2022-02-11	27.200	28.000	27.000	27.000	21.774	554,900
2022-02-10	27.450	27.650	27.200	27.200	21.935	249,600
2022-02-09	27.600	27.700	27.150	27.450	22.137	529,400
2022-02-08	27.750	27.750	27.500	27.500	22.177	201,300
2022-02-07	27.950	28.000	27.500	27.500	22.177	343,100
2022-02-04	27.800	28.100	27.800	27.950	22.540	36,300
2022-02-03	27.950	28.350	27.750	27.750	22.379	1,179,000
2022-02-02	28.050	28.400	27.700	27.950	22.540	849,200
2022-01-31	28.200	28.200	27.700	28.000	22.580	215,300
2022-01-28	28.000	28.450	27.600	27.700	22.338	893,400
2022-01-27	27.200	28.350	27.100	28.000	22.580	672,500
2022-01-26	27.150	27.650	27.100	27.200	21.935	692,900
2022-01-25	27.200	27.300	27.100	27.150	21.895	935,900
2022-01-24	28.000	28.000	27.150	27.200	21.935	2,418,500
2022-01-21	28.100	28.100	27.700	27.750	22.379	114,800
2022-01-20	28.000	28.000	27.650	27.900	22.500	18,900
2022-01-19	28.100	28.100	27.600	27.750	22.379	422,600
2022-01-18	28.100	28.200	28.100	28.100	22.661	1,390,400
2022-01-17	28.150	28.200	28.050	28.050	22.620	91,500
2022-01-14	28.300	28.300	28.000	28.150	22.701	165,100
2022-01-13	27.700	28.250	27.700	28.250	22.782	240,100
2022-01-12	28.150	28.200	27.650	27.650	22.298	152,300
2022-01-11	28.350	28.350	28.000	28.150	22.701	267,700
2022-01-10	27.500	28.400	27.400	28.350	22.862	422,500
2022-01-07	27.550	27.650	27.400	27.450	22.137	357,700
2022-01-06	27.600	27.700	27.450	27.500	22.177	1,953,200
2022-01-05	28.000	28.500	27.600	27.600	22.258	724,800
2022-01-03	27.650	27.900	27.650	27.700	22.338	43,100
2021-12-31	27.600	27.900	27.500	27.850	22.459	1,904,900
2021-12-29	27.500	27.700	27.500	27.550	22.217	70,700
2021-12-28	27.500	27.750	27.400	27.400	22.096	830,700
2021-12-27	27.750	27.750	27.000	27.500	22.177	181,900
2021-12-24	27.650	27.750	27.450	27.500	22.177	209,900
2021-12-23	27.300	27.850	27.250	27.650	22.298	178,500
2021-12-22	27.400	27.900	27.250	27.300	22.016	859,400
2021-12-21	27.500	27.900	27.350	27.400	22.096	271,100
2021-12-20	27.300	27.950	27.300	27.350	22.056	149,200
2021-12-17	27.300	27.950	27.300	27.300	22.016	485,200
2021-12-16	27.450	28.000	27.300	27.300	22.016	1,066,000
2021-12-15	28.000	28.000	27.200	27.300	22.016	635,100
2021-12-14	28.150	28.300	27.700	28.000	22.580	660,700
2021-12-13	28.350	28.500	28.150	28.150	22.701	631,200
2021-12-10	28.500	28.750	28.050	28.350	22.862	263,500
2021-12-09	28.600	28.850	28.350	28.500	22.983	365,800
2021-12-07	29.150	29.150	28.600	28.600	23.064	200,300
2021-12-06	28.400	29.100	28.400	28.750	23.185	17,400
2021-12-03	28.900	29.150	28.400	28.750	23.185	250,000
2021-12-02	29.000	29.500	28.500	28.900	23.306	1,021,100
2021-12-01	29.500	29.900	28.950	29.000	23.387	807,200
2021-11-29	29.350	29.500	28.700	29.500	23.790	2,773,500
2021-11-26	30.000	30.000	29.350	29.350	23.669	512,300
2021-11-25	29.400	29.400	29.250	29.250	23.588	91,500
2021-11-24	29.500	29.700	29.400	29.400	23.709	387,600
2021-11-23	29.500	29.850	29.300	29.500	23.790	723,800
2021-11-22	29.800	29.950	29.100	29.800	24.032	1,041,900
2021-11-19	30.600	30.600	29.800	29.800	23.709	348,000

← NewerPage 20 of 21 · 1,221 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.