First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.300	17.400	17.100	17.140	16.338	168,700
2025-07-23	16.760	17.300	16.760	16.860	16.071	123,700
2025-07-22	16.880	17.000	16.700	16.720	15.938	466,600
2025-07-21	17.520	17.520	16.800	16.860	16.071	464,400
2025-07-18	17.760	17.760	17.200	17.200	16.395	441,000
2025-07-17	18.180	18.200	17.760	17.760	16.929	1,151,400
2025-07-16	18.040	18.200	18.000	18.100	17.253	1,732,300
2025-07-15	18.000	18.480	18.000	18.060	17.215	379,500
2025-07-14	18.040	18.100	17.980	18.040	17.196	454,600
2025-07-11	18.020	18.360	18.000	18.140	17.291	465,300
2025-07-10	18.020	18.140	18.000	18.020	17.177	427,600
2025-07-09	18.080	18.720	18.000	18.000	17.158	617,200
2025-07-08	18.040	18.800	18.000	18.080	17.234	526,000
2025-07-07	18.000	18.060	17.980	18.000	17.158	276,700
2025-07-04	18.160	18.160	17.960	18.000	17.158	226,700
2025-07-03	18.000	18.860	18.000	18.160	17.310	2,197,000
2025-07-02	18.080	18.500	18.000	18.040	17.196	908,100
2025-07-01	18.000	18.120	17.920	18.000	17.158	954,300
2025-06-30	17.900	18.480	17.880	18.000	17.158	1,896,300
2025-06-27	17.440	17.560	17.100	17.460	16.643	538,100
2025-06-26	17.020	17.500	17.020	17.440	16.624	790,900
2025-06-25	17.260	17.760	16.900	17.040	16.243	477,600
2025-06-24	17.400	17.920	17.180	17.260	16.452	184,700
2025-06-23	17.480	17.780	17.140	17.400	16.586	307,200
2025-06-20	18.100	18.100	17.500	17.500	16.681	914,300
2025-06-19	18.500	18.500	18.100	18.200	17.348	246,700
2025-06-18	18.700	18.700	18.220	18.300	17.444	224,100
2025-06-17	18.900	18.900	18.700	18.700	17.825	441,000
2025-06-16	18.980	19.200	18.600	18.820	17.939	825,100
2025-06-13	17.880	19.200	17.820	19.020	17.749	4,345,000
2025-06-11	17.720	17.980	17.680	17.820	16.629	805,500
2025-06-10	18.400	18.400	17.680	17.720	16.536	759,400
2025-06-09	18.640	18.740	18.200	18.200	16.984	757,400
2025-06-05	18.500	18.940	18.140	18.640	17.394	584,100
2025-06-04	18.700	18.700	18.020	18.580	17.338	1,053,700
2025-06-03	19.260	19.300	18.200	18.500	17.264	2,288,700
2025-06-02	20.300	22.000	18.700	19.220	17.935	10,390,500
2025-05-30	16.600	16.700	16.420	16.500	15.397	452,100
2025-05-29	16.400	16.660	16.400	16.420	15.323	257,200
2025-05-28	16.380	16.600	16.380	16.400	15.304	455,800
2025-05-27	16.560	16.640	16.380	16.400	15.304	468,600
2025-05-26	16.500	16.840	16.500	16.640	15.528	157,900
2025-05-23	16.800	16.800	16.380	16.460	15.360	566,800
2025-05-22	16.520	16.720	16.420	16.420	15.323	293,900
2025-05-21	16.720	16.720	16.400	16.520	15.416	152,800
2025-05-20	16.500	16.700	16.440	16.700	15.584	383,000
2025-05-19	16.700	16.700	16.540	16.540	15.435	78,100
2025-05-16	16.580	16.680	16.440	16.500	15.397	97,300
2025-05-15	16.620	16.640	16.420	16.500	15.397	60,200
2025-05-14	16.600	16.600	16.480	16.500	15.397	175,900
2025-05-13	16.420	16.500	16.300	16.500	15.397	127,400
2025-05-09	16.160	16.340	16.160	16.240	15.155	105,500
2025-05-08	16.220	16.380	16.160	16.160	15.080	255,600
2025-05-07	16.240	16.280	16.160	16.220	15.136	698,700
2025-05-06	16.400	16.500	16.160	16.260	15.173	563,500
2025-05-05	16.660	16.660	16.240	16.300	15.211	409,500
2025-05-02	16.700	16.700	16.520	16.520	15.416	70,500
2025-04-30	16.760	16.760	16.500	16.620	15.509	90,300
2025-04-29	16.600	16.700	16.500	16.600	15.491	147,400
2025-04-28	16.680	16.760	16.620	16.620	15.509	143,500

← NewerPage 6 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.