First Gen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.720	18.000	17.700	17.700	16.087	464,300
2024-10-24	17.800	18.000	17.700	17.720	16.106	2,212,600
2024-10-23	18.000	18.060	17.780	17.800	16.178	417,500
2024-10-22	18.120	18.200	17.960	18.000	16.360	415,500
2024-10-21	18.100	18.200	17.980	18.120	16.469	354,100
2024-10-18	18.100	18.180	17.960	17.960	16.324	208,700
2024-10-17	18.060	18.140	18.000	18.000	16.360	555,200
2024-10-16	18.060	18.160	18.060	18.060	16.415	487,900
2024-10-15	18.040	18.120	18.000	18.060	16.415	665,700
2024-10-14	17.920	18.100	17.920	18.080	16.433	364,200
2024-10-11	17.960	17.960	17.780	17.880	16.251	885,300
2024-10-10	18.000	18.000	17.800	17.880	16.251	378,600
2024-10-09	18.060	18.180	17.980	17.980	16.342	338,400
2024-10-08	18.180	18.180	18.040	18.080	16.433	371,400
2024-10-07	18.140	18.180	18.020	18.060	16.415	850,700
2024-10-04	17.960	18.120	17.940	18.020	16.378	645,000
2024-10-03	17.880	17.980	17.820	17.940	16.306	936,400
2024-10-02	17.600	17.880	17.580	17.740	16.124	801,200
2024-10-01	17.500	17.620	17.480	17.560	15.960	844,900
2024-09-30	17.580	17.580	17.220	17.280	15.706	428,300
2024-09-27	17.840	17.980	17.580	17.580	15.978	997,700
2024-09-26	17.800	17.860	17.700	17.840	16.215	155,900
2024-09-25	17.840	18.000	17.600	17.780	16.160	700,800
2024-09-24	17.640	17.840	17.400	17.800	16.178	1,825,000
2024-09-23	17.360	17.640	17.180	17.400	15.815	815,300
2024-09-20	17.000	17.520	17.000	17.360	15.778	952,000
2024-09-19	17.020	17.020	16.800	17.000	15.451	575,400
2024-09-18	16.960	17.000	16.820	16.900	15.360	582,400
2024-09-17	16.840	16.940	16.800	16.800	15.269	631,900
2024-09-16	16.800	16.900	16.800	16.820	15.288	138,600
2024-09-13	17.000	17.080	16.760	16.800	15.269	909,600
2024-09-12	17.000	17.080	16.880	16.900	15.360	532,100
2024-09-11	17.140	17.180	16.880	17.000	15.451	255,200
2024-09-10	17.220	17.280	17.120	17.140	15.578	1,562,000
2024-09-09	17.000	17.360	16.920	17.220	15.651	248,500
2024-09-06	16.860	17.080	16.860	17.000	15.451	130,600
2024-09-05	16.900	16.980	16.840	16.980	15.433	123,400
2024-09-04	16.820	16.980	16.700	16.900	15.360	74,200
2024-09-03	17.340	17.340	16.820	16.820	15.288	133,600
2024-09-02	17.380	17.380	17.120	17.200	15.633	68,700
2024-08-30	17.200	17.200	16.900	16.900	15.360	181,000
2024-08-29	16.840	17.140	16.800	17.000	15.451	388,500
2024-08-28	17.020	17.160	16.820	16.840	15.306	320,400
2024-08-27	17.200	17.200	16.980	17.020	15.469	424,000
2024-08-22	17.400	17.400	17.160	17.200	15.633	234,400
2024-08-21	17.200	17.320	17.160	17.280	15.706	205,900
2024-08-20	17.340	17.400	17.100	17.160	15.597	130,100
2024-08-19	17.040	17.280	17.040	17.200	15.633	548,300
2024-08-16	17.080	17.080	16.920	17.000	15.451	355,400
2024-08-15	16.880	17.200	16.880	17.000	15.451	236,800
2024-08-14	16.980	17.000	16.640	16.880	15.342	318,000
2024-08-13	17.000	17.000	16.640	17.000	15.451	1,067,300
2024-08-12	17.200	17.200	16.700	17.000	15.451	620,800
2024-08-09	16.700	16.700	16.400	16.580	15.069	216,500
2024-08-08	16.780	16.780	16.160	16.420	14.924	217,700
2024-08-07	16.500	16.880	16.300	16.320	14.833	383,100
2024-08-06	16.600	16.640	16.320	16.400	14.906	307,200
2024-08-05	17.240	17.240	16.040	16.060	14.597	1,630,100
2024-08-02	17.100	17.460	17.100	17.240	15.669	55,500
2024-08-01	17.300	17.320	17.040	17.060	15.506	558,700

← NewerPage 9 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.