First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.450	20.600	19.900	20.050	19.551	1,233,100
2026-01-20	20.850	21.250	19.720	19.840	19.347	3,738,800
2026-01-19	19.520	20.950	19.520	20.800	20.283	3,704,100
2026-01-16	18.900	19.600	18.880	19.020	18.547	500,500
2026-01-15	19.000	19.040	18.800	18.800	18.332	526,200
2026-01-14	19.000	19.100	18.980	19.000	18.527	522,000
2026-01-13	19.000	19.100	19.000	19.000	18.527	336,500
2026-01-12	19.080	19.080	18.820	19.000	18.527	495,400
2026-01-09	18.800	19.300	18.780	19.040	18.566	719,700
2026-01-08	19.040	19.040	18.880	18.960	18.488	891,300
2026-01-07	18.620	19.120	18.600	19.040	18.566	2,277,800
2026-01-06	18.120	18.620	17.940	18.600	18.137	2,336,200
2026-01-05	18.180	18.200	17.840	18.000	17.552	732,300
2026-01-02	17.740	18.500	17.600	17.840	17.396	1,076,200
2025-12-29	17.300	17.860	17.240	17.740	17.299	94,200
2025-12-26	17.340	17.500	17.220	17.260	16.831	105,200
2025-12-23	17.400	17.400	17.260	17.340	16.909	118,200
2025-12-22	17.020	17.400	17.020	17.380	16.948	126,000
2025-12-19	18.000	18.000	16.800	17.000	16.577	3,380,000
2025-12-18	17.800	18.180	17.720	18.080	17.630	133,600
2025-12-17	17.700	18.180	17.700	18.000	17.552	538,400
2025-12-16	17.900	18.000	17.620	17.720	17.279	367,400
2025-12-15	17.500	18.280	17.300	17.980	17.533	2,110,500
2025-12-12	17.320	17.740	17.020	17.500	17.065	824,700
2025-12-11	18.000	18.100	17.500	17.800	16.967	461,800
2025-12-10	18.500	18.500	18.060	18.100	17.253	477,900
2025-12-09	18.500	18.780	18.180	18.400	17.539	1,030,500
2025-12-05	18.240	18.500	18.040	18.500	17.634	1,081,700
2025-12-04	18.640	19.220	18.240	18.240	17.387	1,954,400
2025-12-03	18.080	18.600	18.020	18.600	17.730	2,123,400
2025-12-02	17.100	18.200	17.080	18.060	17.215	2,289,800
2025-12-01	16.900	17.140	16.560	17.020	16.224	1,434,900
2025-11-28	17.020	17.800	16.640	16.780	15.995	1,969,200
2025-11-27	16.400	16.500	16.160	16.500	15.728	404,800
2025-11-26	16.300	16.440	16.300	16.400	15.633	92,300
2025-11-25	15.780	16.440	15.780	16.360	15.595	436,000
2025-11-24	15.760	15.980	15.760	15.900	15.156	196,000
2025-11-21	15.400	15.900	15.400	15.720	14.985	557,500
2025-11-20	15.280	15.500	15.240	15.400	14.680	208,800
2025-11-19	15.380	15.380	15.200	15.220	14.508	98,400
2025-11-18	15.200	15.440	15.200	15.300	14.584	249,900
2025-11-17	15.100	15.200	15.060	15.160	14.451	80,400
2025-11-14	15.380	15.380	15.100	15.120	14.413	172,000
2025-11-13	15.180	15.380	15.140	15.380	14.660	158,100
2025-11-12	15.180	15.380	15.100	15.180	14.470	265,700
2025-11-11	15.400	15.400	15.140	15.180	14.470	81,300
2025-11-10	15.140	15.440	15.100	15.440	14.718	272,100
2025-11-07	15.180	15.200	15.080	15.200	14.489	223,400
2025-11-06	15.120	15.180	15.080	15.180	14.470	155,300
2025-11-05	15.120	15.200	15.120	15.120	14.413	373,800
2025-11-04	15.300	15.360	15.100	15.120	14.413	156,900
2025-11-03	15.400	15.400	15.200	15.200	14.489	48,200
2025-10-30	15.360	15.500	15.260	15.400	14.680	73,500
2025-10-29	15.460	15.460	15.300	15.440	14.718	30,700
2025-10-28	15.200	15.460	15.120	15.240	14.527	68,700
2025-10-27	15.480	15.520	15.100	15.100	14.394	236,600
2025-10-24	15.220	15.460	15.200	15.240	14.527	231,300
2025-10-23	15.460	15.460	15.140	15.220	14.508	98,600
2025-10-22	15.400	15.500	15.160	15.220	14.508	113,900
2025-10-21	15.400	15.440	15.160	15.400	14.680	126,700

← NewerPage 4 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.