First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.340	15.480	15.260	15.440	14.718	295,600
2025-10-17	15.380	15.400	15.200	15.260	14.546	82,900
2025-10-16	15.120	15.380	15.120	15.380	14.660	76,400
2025-10-15	15.420	15.440	15.140	15.140	14.432	149,600
2025-10-14	15.440	15.580	15.400	15.420	14.699	358,100
2025-10-13	15.440	15.520	15.360	15.420	14.699	118,700
2025-10-10	15.320	15.520	15.320	15.440	14.718	759,100
2025-10-09	15.500	15.500	15.280	15.300	14.584	215,700
2025-10-08	15.500	15.580	15.360	15.500	14.775	179,000
2025-10-07	15.800	15.800	15.480	15.500	14.775	167,400
2025-10-06	15.820	15.820	15.480	15.480	14.756	140,700
2025-10-03	15.840	15.840	15.740	15.820	15.080	83,200
2025-10-02	15.840	15.840	15.780	15.800	15.061	360,700
2025-10-01	15.620	15.840	15.600	15.840	15.099	339,500
2025-09-30	15.260	15.820	15.240	15.780	15.042	3,825,000
2025-09-29	15.280	15.340	15.040	15.280	14.565	359,100
2025-09-26	15.340	15.340	15.200	15.280	14.565	252,500
2025-09-25	15.420	15.580	15.280	15.340	14.622	1,062,200
2025-09-24	15.480	15.580	15.360	15.420	14.699	832,000
2025-09-23	15.680	15.680	15.400	15.420	14.699	727,800
2025-09-22	15.600	15.800	15.020	15.400	14.680	2,514,200
2025-09-19	16.500	16.500	15.300	15.300	14.584	21,126,000
2025-09-18	16.420	16.500	16.400	16.480	15.709	308,900
2025-09-17	16.500	16.600	16.300	16.420	15.652	183,600
2025-09-16	16.500	16.500	16.240	16.460	15.690	33,000
2025-09-15	16.600	16.600	16.260	16.300	15.537	66,000
2025-09-12	16.220	16.560	16.220	16.500	15.728	57,000
2025-09-11	16.180	16.400	16.180	16.400	15.633	67,000
2025-09-10	16.280	16.300	16.140	16.180	15.423	382,500
2025-09-09	16.500	16.500	16.200	16.260	15.499	236,400
2025-09-08	16.500	16.520	16.360	16.400	15.633	101,800
2025-09-05	16.500	16.540	16.240	16.500	15.728	167,500
2025-09-04	16.440	16.560	16.400	16.500	15.728	200,500
2025-09-03	16.580	16.580	16.420	16.440	15.671	69,700
2025-09-02	16.600	16.600	16.440	16.580	15.804	262,300
2025-09-01	16.400	16.600	16.400	16.440	15.671	33,300
2025-08-29	16.420	16.500	16.400	16.400	15.633	59,600
2025-08-28	16.500	16.520	16.340	16.400	15.633	81,200
2025-08-27	16.380	16.500	16.380	16.500	15.728	153,900
2025-08-26	16.500	16.500	16.340	16.380	15.614	327,500
2025-08-22	16.440	16.860	16.440	16.760	15.976	33,000
2025-08-20	16.460	16.500	16.440	16.440	15.671	133,600
2025-08-19	16.500	16.540	16.400	16.460	15.690	202,300
2025-08-18	16.400	16.940	16.360	16.400	15.633	92,500
2025-08-15	16.660	16.800	16.400	16.400	15.633	488,100
2025-08-14	16.720	16.940	16.580	16.640	15.861	273,000
2025-08-13	16.800	16.960	16.720	16.720	15.938	83,300
2025-08-12	16.800	16.940	16.780	16.800	16.014	201,400
2025-08-11	16.840	17.000	16.800	16.800	16.014	208,300
2025-08-08	16.860	17.060	16.840	16.840	16.052	80,000
2025-08-07	16.820	16.980	16.820	16.860	16.071	315,100
2025-08-06	16.940	17.080	16.860	16.900	16.109	79,800
2025-08-05	16.860	17.100	16.820	16.860	16.071	129,600
2025-08-04	17.020	17.080	16.840	16.860	16.071	143,300
2025-08-01	16.900	17.080	16.820	16.840	16.052	338,000
2025-07-31	17.380	17.380	16.860	16.900	16.109	241,500
2025-07-30	17.020	17.020	16.920	16.920	16.128	150,200
2025-07-29	17.300	17.300	16.980	17.000	16.205	84,800
2025-07-28	17.280	17.500	16.920	16.940	16.147	425,900
2025-07-25	17.800	17.800	17.160	17.180	16.376	292,600

← NewerPage 5 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.