First Gen Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	30.300	30.700	30.100	30.700	24.425	367,000
2021-11-17	30.250	30.800	30.100	30.300	24.107	488,600
2021-11-16	30.350	30.900	30.300	30.300	24.107	308,800
2021-11-15	30.600	31.000	30.400	30.400	24.187	1,041,700
2021-11-12	31.000	31.350	30.400	30.500	24.266	262,800
2021-11-11	31.400	31.400	30.700	31.000	24.664	1,553,200
2021-11-10	31.350	31.500	31.100	31.400	24.982	2,259,400
2021-11-09	31.600	31.600	31.300	31.350	24.942	200,600
2021-11-08	31.900	31.900	31.200	31.600	25.141	2,600,100
2021-11-05	31.000	32.200	30.900	32.000	25.459	1,987,300
2021-11-04	30.750	31.200	30.750	30.900	24.584	352,000
2021-11-03	31.000	31.000	30.250	30.900	24.584	562,700
2021-11-02	30.100	31.200	30.100	31.000	24.664	1,622,800
2021-10-29	30.050	30.300	30.050	30.100	23.948	735,400
2021-10-28	29.750	30.300	29.750	30.050	23.908	628,700
2021-10-27	30.150	30.400	30.100	30.250	24.067	1,251,300
2021-10-26	30.400	30.450	30.000	30.150	23.988	1,265,000
2021-10-25	30.350	30.500	29.950	30.250	24.067	743,200
2021-10-22	29.700	30.500	29.550	30.300	24.107	912,000
2021-10-21	29.050	30.000	29.000	30.000	23.868	2,157,700
2021-10-20	29.200	29.200	28.950	29.000	23.073	1,129,300
2021-10-19	29.200	29.400	29.050	29.100	23.152	854,100
2021-10-18	28.500	29.200	28.500	29.050	23.112	1,756,900
2021-10-15	28.200	28.500	28.000	28.400	22.595	1,908,700
2021-10-14	29.000	29.650	27.800	27.950	22.237	3,946,300

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.