First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.340	17.700	17.180	17.180	16.753	178,200
2026-04-23	17.700	17.700	17.340	17.340	16.909	288,700
2026-04-22	17.800	17.800	17.600	17.720	17.279	128,800
2026-04-21	17.860	17.980	17.720	17.800	17.357	62,200
2026-04-20	17.860	18.000	17.740	17.860	17.416	136,200
2026-04-17	17.700	17.980	17.700	17.780	17.338	140,200
2026-04-16	17.500	18.000	17.460	17.680	17.240	137,600
2026-04-15	17.240	17.680	17.200	17.500	17.065	372,600
2026-04-14	17.860	17.960	17.000	17.400	16.967	827,200
2026-04-13	18.500	18.500	17.800	17.860	17.416	526,400
2026-04-10	18.500	18.680	18.400	18.420	17.962	645,000
2026-04-08	18.360	18.520	18.220	18.460	18.001	478,000
2026-04-07	18.440	18.440	17.960	18.240	17.786	591,700
2026-04-06	18.220	18.280	17.720	17.900	17.455	201,100
2026-04-01	18.000	18.380	17.580	18.380	17.923	816,400
2026-03-31	17.580	17.900	17.500	17.880	17.435	188,000
2026-03-30	17.900	17.900	17.400	17.580	17.143	168,900
2026-03-27	17.760	18.020	17.500	17.920	17.474	344,000
2026-03-26	17.000	17.700	16.880	17.300	16.870	750,300
2026-03-25	17.000	17.000	16.940	16.960	16.538	447,200
2026-03-24	16.920	17.100	16.920	17.000	16.577	554,200
2026-03-23	17.220	17.220	16.920	16.980	16.558	268,900
2026-03-19	17.300	17.300	17.060	17.200	16.772	238,600
2026-03-18	17.260	17.720	17.260	17.480	17.045	188,300
2026-03-17	17.640	17.660	17.080	17.160	16.733	422,500
2026-03-16	18.020	18.300	17.640	17.640	17.201	560,500
2026-03-13	17.880	18.100	17.680	18.020	17.572	176,200
2026-03-12	18.200	18.500	17.600	17.620	17.182	954,700
2026-03-11	17.980	18.440	17.620	18.200	17.747	338,500
2026-03-10	17.200	17.800	17.200	17.620	17.182	141,200
2026-03-09	17.680	17.680	16.900	17.140	16.714	1,194,500
2026-03-06	17.740	17.900	17.520	17.680	17.240	332,000
2026-03-05	17.220	17.860	17.220	17.740	17.299	648,100
2026-03-04	17.920	17.920	17.220	17.220	16.792	1,161,200
2026-03-03	17.940	18.200	17.820	17.920	17.474	673,500
2026-03-02	18.240	18.260	17.840	18.000	17.552	571,000
2026-02-27	18.300	18.400	18.160	18.340	17.884	204,900
2026-02-26	18.500	18.540	18.200	18.300	17.845	694,000
2026-02-25	18.400	18.640	18.300	18.520	18.059	609,600
2026-02-24	17.880	18.400	17.740	18.400	17.942	706,900
2026-02-23	17.960	17.960	17.600	17.720	17.279	1,244,000
2026-02-20	18.340	18.500	17.600	17.960	17.513	1,287,500
2026-02-19	19.620	20.600	18.300	18.300	17.845	1,944,400
2026-02-13	19.240	19.380	19.100	19.100	18.625	406,200
2026-02-12	19.500	19.620	19.200	19.240	18.761	175,600
2026-02-11	18.960	19.500	18.660	19.500	19.015	627,900
2026-02-10	18.520	18.980	18.520	18.900	18.430	452,300
2026-02-09	18.820	18.880	18.700	18.700	18.235	312,200
2026-02-06	19.080	19.200	18.820	18.860	18.391	524,500
2026-02-05	19.000	19.200	18.940	19.100	18.625	229,900
2026-02-04	18.300	19.200	18.300	18.900	18.430	199,700
2026-02-03	18.300	18.500	18.240	18.240	17.786	321,000
2026-02-02	18.900	18.900	18.220	18.300	17.845	717,000
2026-01-30	19.180	19.200	18.780	18.800	18.332	805,400
2026-01-29	19.500	20.200	18.840	19.180	18.703	760,100
2026-01-28	19.520	19.820	19.200	19.500	19.015	634,300
2026-01-27	19.900	20.250	19.600	19.600	19.112	902,800
2026-01-26	20.450	20.800	19.900	19.900	19.405	2,982,300
2026-01-23	19.960	20.600	19.840	20.500	19.990	1,723,300
2026-01-22	20.150	20.150	19.680	19.980	19.483	719,400

← NewerPage 3 of 21 · 1,222 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.