First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.600	16.760	16.580	16.680	15.565	158,600
2025-04-24	16.500	16.800	16.420	16.760	15.640	57,400
2025-04-23	16.700	16.700	16.420	16.500	15.397	85,500
2025-04-22	16.600	16.800	16.480	16.520	15.416	144,500
2025-04-21	16.520	16.800	16.520	16.600	15.491	34,600
2025-04-16	16.620	16.760	16.400	16.520	15.416	84,900
2025-04-15	16.700	16.840	16.620	16.680	15.565	26,600
2025-04-14	16.700	16.800	16.500	16.700	15.584	191,600
2025-04-11	16.560	16.700	16.500	16.700	15.584	29,900
2025-04-10	16.200	16.680	16.200	16.500	15.397	67,100
2025-04-08	16.200	16.200	15.900	16.140	15.061	1,000,600
2025-04-07	16.620	16.620	16.200	16.200	15.117	238,100
2025-04-04	16.980	16.980	16.560	16.620	15.509	316,500
2025-04-03	16.680	16.700	16.360	16.560	15.453	85,700
2025-04-02	16.800	16.980	16.600	16.680	15.565	35,300
2025-03-31	16.620	16.780	16.260	16.680	15.565	276,900
2025-03-28	16.620	16.640	16.360	16.360	15.267	188,700
2025-03-27	16.440	16.800	16.400	16.640	15.528	40,800
2025-03-26	16.700	16.800	16.400	16.600	15.491	212,200
2025-03-25	16.820	17.000	16.660	16.700	15.584	50,000
2025-03-24	17.000	17.000	16.760	16.800	15.677	23,600
2025-03-21	16.600	17.000	16.600	17.000	15.864	209,900
2025-03-20	16.980	16.980	16.600	16.800	15.677	127,600
2025-03-19	17.040	17.100	16.860	16.880	15.752	51,300
2025-03-18	17.120	17.140	17.040	17.040	15.901	166,300
2025-03-17	17.100	17.120	16.700	17.120	15.976	167,000
2025-03-14	16.980	17.160	16.860	17.100	15.957	149,100
2025-03-13	16.640	16.980	16.640	16.980	15.845	68,300
2025-03-12	17.200	17.200	16.620	16.880	15.752	64,500
2025-03-11	16.920	17.140	16.640	16.640	15.528	182,900
2025-03-10	16.900	17.040	16.900	16.900	15.771	956,500
2025-03-07	17.000	17.000	16.860	16.900	15.771	172,600
2025-03-06	16.980	17.000	16.800	16.900	15.771	304,300
2025-03-05	16.700	16.980	16.680	16.980	15.845	338,100
2025-03-04	16.700	16.900	16.660	16.700	15.584	112,500
2025-03-03	16.720	16.720	16.600	16.640	15.528	156,500
2025-02-28	16.700	16.720	16.540	16.700	15.584	741,200
2025-02-27	16.700	16.700	16.520	16.680	15.565	65,700
2025-02-26	16.620	16.700	16.620	16.700	15.584	410,400
2025-02-25	16.700	16.720	16.600	16.600	15.491	165,500
2025-02-24	16.520	16.700	16.520	16.700	15.584	249,800
2025-02-21	16.880	16.980	16.520	16.520	15.416	307,000
2025-02-20	16.980	17.000	16.940	17.000	15.864	222,300
2025-02-19	16.700	16.980	16.700	16.980	15.845	318,200
2025-02-18	16.580	16.980	16.580	16.980	15.845	112,700
2025-02-17	16.760	16.820	16.580	16.580	15.472	387,000
2025-02-14	16.820	16.820	16.720	16.760	15.640	138,600
2025-02-13	16.720	16.840	16.720	16.840	15.715	77,600
2025-02-12	16.860	16.860	16.700	16.720	15.603	285,400
2025-02-11	16.860	16.900	16.860	16.860	15.733	37,100
2025-02-10	16.960	16.980	16.820	16.860	15.733	142,500
2025-02-07	17.000	17.000	16.940	16.940	15.808	54,500
2025-02-06	17.000	17.020	16.940	17.000	15.864	189,900
2025-02-05	17.060	17.100	16.800	17.000	15.864	180,300
2025-02-04	16.800	17.100	16.640	17.060	15.920	542,900
2025-02-03	16.960	16.960	16.600	16.600	15.491	323,500
2025-01-31	17.100	17.100	16.860	16.960	15.827	339,900
2025-01-30	16.900	17.100	16.860	16.860	15.733	29,300
2025-01-28	17.100	17.100	16.860	16.900	15.771	66,200
2025-01-27	17.100	17.300	17.000	17.100	15.957	38,300

← NewerPage 7 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.