First Gen Corporation (PSE:FGEN)
Philippines · Delayed Price · Currency is PHP 16.90
0.00 (0.00%)
At close: Aug 4, 2025, 2:45 PM PST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 17.02 | 17.08 | 16.86 | 16.90 | - | - | 38,900 |
| Aug 1, 2025 | 16.84 | 17.08 | 16.82 | 16.90 | - | - | 301,600 |
| Jul 31, 2025 | 17.38 | 17.38 | 16.86 | 16.90 | - | -0.12% | 241,500 |
| Jul 30, 2025 | 17.02 | 17.02 | 16.92 | 16.92 | - | -0.47% | 150,200 |
| Jul 29, 2025 | 17.30 | 17.30 | 16.98 | 17.00 | - | 0.35% | 84,800 |
| Jul 28, 2025 | 17.28 | 17.50 | 16.92 | 16.94 | - | -1.40% | 425,900 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.16 | 17.18 | - | 0.23% | 292,600 |
| Jul 24, 2025 | 17.30 | 17.40 | 17.10 | 17.14 | - | 1.66% | 168,700 |
| Jul 23, 2025 | 16.76 | 17.30 | 16.76 | 16.86 | - | 0.84% | 123,700 |
| Jul 22, 2025 | 16.88 | 17.00 | 16.70 | 16.72 | - | -0.83% | 466,600 |
| Jul 21, 2025 | 17.52 | 17.52 | 16.80 | 16.86 | - | -1.98% | 464,400 |
| Jul 18, 2025 | 17.76 | 17.76 | 17.20 | 17.20 | - | -3.15% | 441,000 |
| Jul 17, 2025 | 18.18 | 18.20 | 17.76 | 17.76 | - | -1.88% | 1,151,400 |
| Jul 16, 2025 | 18.04 | 18.20 | 18.00 | 18.10 | - | 0.22% | 1,732,300 |
| Jul 15, 2025 | 18.00 | 18.48 | 18.00 | 18.06 | - | 0.11% | 379,500 |
| Jul 14, 2025 | 18.04 | 18.10 | 17.98 | 18.04 | - | -0.55% | 454,600 |
| Jul 11, 2025 | 18.02 | 18.36 | 18.00 | 18.14 | - | 0.67% | 465,300 |
| Jul 10, 2025 | 18.02 | 18.14 | 18.00 | 18.02 | - | 0.11% | 427,600 |
| Jul 9, 2025 | 18.08 | 18.72 | 18.00 | 18.00 | - | -0.44% | 617,200 |
| Jul 8, 2025 | 18.04 | 18.80 | 18.00 | 18.08 | - | 0.44% | 526,000 |
| Jul 7, 2025 | 18.00 | 18.06 | 17.98 | 18.00 | - | - | 276,700 |
| Jul 4, 2025 | 18.16 | 18.16 | 17.96 | 18.00 | - | -0.88% | 226,700 |
| Jul 3, 2025 | 18.00 | 18.86 | 18.00 | 18.16 | - | 0.67% | 2,197,000 |
| Jul 2, 2025 | 18.08 | 18.50 | 18.00 | 18.04 | - | 0.22% | 908,100 |
| Jul 1, 2025 | 18.00 | 18.12 | 17.92 | 18.00 | - | - | 954,300 |
| Jun 30, 2025 | 17.90 | 18.48 | 17.88 | 18.00 | - | 3.09% | 1,896,300 |
| Jun 27, 2025 | 17.44 | 17.56 | 17.10 | 17.46 | - | 0.11% | 538,100 |
| Jun 26, 2025 | 17.02 | 17.50 | 17.02 | 17.44 | - | 2.35% | 790,900 |
| Jun 25, 2025 | 17.26 | 17.76 | 16.90 | 17.04 | - | -1.27% | 477,600 |
| Jun 24, 2025 | 17.40 | 17.92 | 17.18 | 17.26 | - | -0.80% | 184,700 |
| Jun 23, 2025 | 17.48 | 17.78 | 17.14 | 17.40 | - | -0.57% | 307,200 |
| Jun 20, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | - | -3.85% | 914,300 |
| Jun 19, 2025 | 18.50 | 18.50 | 18.10 | 18.20 | - | -0.55% | 246,700 |
| Jun 18, 2025 | 18.70 | 18.70 | 18.22 | 18.30 | - | -2.14% | 224,100 |
| Jun 17, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | - | -0.64% | 441,000 |
| Jun 16, 2025 | 18.98 | 19.20 | 18.60 | 18.82 | - | -1.05% | 825,100 |
| Jun 13, 2025 | 17.88 | 19.20 | 17.82 | 19.02 | - | 6.73% | 4,345,000 |
| Jun 11, 2025 | 17.72 | 17.98 | 17.68 | 17.82 | - | 0.56% | 805,500 |
| Jun 10, 2025 | 18.40 | 18.40 | 17.68 | 17.72 | - | -2.64% | 759,400 |
| Jun 9, 2025 | 18.64 | 18.74 | 18.20 | 18.20 | - | -2.36% | 757,400 |
| Jun 5, 2025 | 18.50 | 18.94 | 18.14 | 18.64 | - | 0.32% | 584,100 |
| Jun 4, 2025 | 18.70 | 18.70 | 18.02 | 18.58 | - | 0.43% | 1,053,700 |
| Jun 3, 2025 | 19.26 | 19.30 | 18.20 | 18.50 | - | -3.75% | 2,288,700 |
| Jun 2, 2025 | 20.30 | 22.00 | 18.70 | 19.22 | - | 16.48% | 10,390,500 |
| May 30, 2025 | 16.60 | 16.70 | 16.42 | 16.50 | - | 0.49% | 452,100 |
| May 29, 2025 | 16.40 | 16.66 | 16.40 | 16.42 | - | 0.12% | 257,200 |
| May 28, 2025 | 16.38 | 16.60 | 16.38 | 16.40 | - | - | 455,800 |
| May 27, 2025 | 16.56 | 16.64 | 16.38 | 16.40 | - | -1.44% | 468,600 |
| May 26, 2025 | 16.50 | 16.84 | 16.50 | 16.64 | - | 1.09% | 157,900 |
| May 23, 2025 | 16.80 | 16.80 | 16.38 | 16.46 | - | 0.24% | 566,800 |