First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	17.100	17.300	17.000	17.100	15.957	38,300
2025-01-24	17.100	17.440	17.040	17.060	15.920	31,700
2025-01-23	17.480	17.480	17.100	17.100	15.957	80,000
2025-01-22	17.440	17.480	17.440	17.440	16.274	162,700
2025-01-21	17.300	17.480	17.300	17.400	16.237	42,000
2025-01-20	17.220	17.300	17.080	17.300	16.144	55,000
2025-01-17	17.220	17.220	17.000	17.220	16.069	24,100
2025-01-16	17.100	17.300	17.000	17.220	16.069	276,000
2025-01-15	16.980	17.100	16.700	16.980	15.845	106,800
2025-01-14	16.820	17.120	16.700	16.980	15.845	238,700
2025-01-13	17.100	17.140	17.000	17.000	15.864	239,600
2025-01-10	17.020	17.120	16.800	17.100	15.957	142,600
2025-01-09	16.980	17.000	16.860	17.000	15.864	219,800
2025-01-08	16.880	16.960	16.800	16.900	15.771	132,100
2025-01-07	16.960	16.960	16.700	16.900	15.771	189,500
2025-01-06	16.260	16.680	16.260	16.680	15.565	386,800
2025-01-03	16.700	16.700	16.120	16.160	15.080	491,200
2025-01-02	16.200	16.500	16.200	16.400	15.304	71,200
2024-12-27	16.760	16.980	16.120	16.120	15.043	214,500
2024-12-26	16.500	16.700	16.500	16.700	15.584	47,700
2024-12-23	16.160	16.500	16.060	16.500	15.397	67,000
2024-12-20	16.180	16.560	16.040	16.040	14.968	269,400
2024-12-19	16.380	16.380	16.120	16.160	15.080	144,300
2024-12-18	16.700	16.700	16.200	16.220	15.136	250,200
2024-12-17	16.780	16.920	16.220	16.340	15.248	456,700
2024-12-16	16.700	16.960	16.700	16.780	15.659	73,100
2024-12-13	16.980	16.980	16.680	16.700	15.584	463,900
2024-12-12	17.000	17.000	16.860	16.860	15.733	81,900
2024-12-11	17.300	17.300	16.820	16.840	15.715	137,800
2024-12-10	17.380	17.380	17.260	17.300	15.724	360,100
2024-12-09	17.260	17.400	17.260	17.360	15.778	77,100
2024-12-06	17.300	17.360	17.200	17.240	15.669	62,700
2024-12-05	17.300	17.320	17.200	17.300	15.724	104,800
2024-12-04	17.500	17.600	17.280	17.280	15.706	167,400
2024-12-03	17.240	17.780	17.240	17.400	15.815	64,600
2024-12-02	17.000	17.240	17.000	17.200	15.633	143,300
2024-11-29	17.060	17.100	16.920	16.980	15.433	115,200
2024-11-28	17.240	17.240	16.920	16.960	15.415	68,400
2024-11-27	17.020	17.260	17.020	17.060	15.506	75,500
2024-11-26	17.240	17.400	17.020	17.280	15.706	55,500
2024-11-25	17.000	17.440	16.960	17.020	15.469	500,700
2024-11-22	17.100	17.200	16.920	16.960	15.415	250,400
2024-11-21	17.180	17.500	17.000	17.020	15.469	135,400
2024-11-20	17.420	17.500	17.060	17.180	15.615	51,900
2024-11-19	17.840	17.840	17.000	17.180	15.615	217,300
2024-11-18	16.960	17.840	16.960	17.520	15.924	58,900
2024-11-15	16.880	17.000	16.500	16.960	15.415	659,700
2024-11-14	17.120	17.420	16.500	16.580	15.069	349,400
2024-11-13	17.600	17.980	17.000	17.000	15.451	601,700
2024-11-12	17.940	18.020	17.520	17.700	16.087	266,300
2024-11-11	18.000	18.040	17.800	17.940	16.306	207,400
2024-11-08	17.840	18.020	17.500	18.000	16.360	153,400
2024-11-07	18.040	18.040	17.400	17.740	16.124	419,200
2024-11-06	18.100	18.100	18.000	18.040	16.396	46,800
2024-11-05	18.100	18.100	17.980	18.080	16.433	267,900
2024-11-04	18.120	18.120	18.000	18.040	16.396	215,000
2024-10-31	18.020	18.060	17.960	18.020	16.378	835,300
2024-10-30	18.080	18.120	17.880	17.980	16.342	436,500
2024-10-29	18.180	18.180	18.000	18.080	16.433	398,800
2024-10-28	18.000	18.200	17.900	18.100	16.451	617,900

← NewerPage 8 of 21 · 1,223 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.