First Gen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	18.82	18.88	18.70	18.70	18.70	-0.85%	312,200
Feb 6, 2026	19.08	19.20	18.82	18.86	18.86	-1.26%	524,500
Feb 5, 2026	19.00	19.20	18.94	19.10	19.10	1.06%	229,900
Feb 4, 2026	18.30	19.20	18.30	18.90	18.90	3.62%	199,700
Feb 3, 2026	18.30	18.50	18.24	18.24	18.24	-0.33%	321,000
Feb 2, 2026	18.90	18.90	18.22	18.30	18.30	-2.66%	717,000
Jan 30, 2026	19.18	19.20	18.78	18.80	18.80	-1.98%	805,400
Jan 29, 2026	19.50	20.20	18.84	19.18	19.18	-1.64%	760,100
Jan 28, 2026	19.52	19.82	19.20	19.50	19.50	-0.51%	634,300
Jan 27, 2026	19.90	20.25	19.60	19.60	19.60	-1.51%	902,800
Jan 26, 2026	20.45	20.80	19.90	19.90	19.90	-2.93%	2,982,300
Jan 23, 2026	19.96	20.60	19.84	20.50	20.50	2.60%	1,723,300
Jan 22, 2026	20.15	20.15	19.68	19.98	19.98	-0.35%	719,400
Jan 21, 2026	20.45	20.60	19.90	20.05	20.05	1.06%	1,233,100
Jan 20, 2026	20.85	21.25	19.72	19.84	19.84	-4.62%	3,738,800
Jan 19, 2026	19.52	20.95	19.52	20.80	20.80	9.36%	3,704,100
Jan 16, 2026	18.90	19.60	18.88	19.02	19.02	1.17%	500,500
Jan 15, 2026	19.00	19.04	18.80	18.80	18.80	-1.05%	526,200
Jan 14, 2026	19.00	19.10	18.98	19.00	19.00	-	522,000
Jan 13, 2026	19.00	19.10	19.00	19.00	19.00	-	336,500
Jan 12, 2026	19.08	19.08	18.82	19.00	19.00	-0.21%	495,400
Jan 9, 2026	18.80	19.30	18.78	19.04	19.04	0.42%	719,700
Jan 8, 2026	19.04	19.04	18.88	18.96	18.96	-0.42%	891,300
Jan 7, 2026	18.62	19.12	18.60	19.04	19.04	2.37%	2,277,800
Jan 6, 2026	18.12	18.62	17.94	18.60	18.60	3.33%	2,336,200
Jan 5, 2026	18.18	18.20	17.84	18.00	18.00	0.90%	732,300
Jan 2, 2026	17.74	18.50	17.60	17.84	17.84	0.56%	1,076,200
Dec 29, 2025	17.30	17.86	17.24	17.74	17.74	2.78%	94,200
Dec 26, 2025	17.34	17.50	17.22	17.26	17.26	-0.46%	105,200
Dec 23, 2025	17.40	17.40	17.26	17.34	17.34	-0.23%	118,200
Dec 22, 2025	17.02	17.40	17.02	17.38	17.38	2.24%	126,000
Dec 19, 2025	18.00	18.00	16.80	17.00	17.00	-5.97%	3,380,000
Dec 18, 2025	17.80	18.18	17.72	18.08	18.08	0.44%	133,600
Dec 17, 2025	17.70	18.18	17.70	18.00	18.00	1.58%	538,400
Dec 16, 2025	17.90	18.00	17.62	17.72	17.72	-1.45%	367,400
Dec 15, 2025	17.50	18.28	17.30	17.98	17.98	2.74%	2,110,500
Dec 12, 2025	17.32	17.74	17.02	17.50	17.50	-1.69%	824,700
Dec 11, 2025	18.00	18.10	17.50	17.80	17.40	-1.66%	461,800
Dec 10, 2025	18.50	18.50	18.06	18.10	17.69	-1.63%	477,900
Dec 9, 2025	18.50	18.78	18.18	18.40	17.99	-0.54%	1,030,500
Dec 5, 2025	18.24	18.50	18.04	18.50	18.08	1.43%	1,081,700
Dec 4, 2025	18.64	19.22	18.24	18.24	17.83	-1.94%	1,954,400
Dec 3, 2025	18.08	18.60	18.02	18.60	18.18	2.99%	2,123,400
Dec 2, 2025	17.10	18.20	17.08	18.06	17.65	6.11%	2,289,800
Dec 1, 2025	16.90	17.14	16.56	17.02	16.64	1.43%	1,434,900
Nov 28, 2025	17.02	17.80	16.64	16.78	16.40	1.70%	1,969,200
Nov 27, 2025	16.40	16.50	16.16	16.50	16.13	0.61%	404,800
Nov 26, 2025	16.30	16.44	16.30	16.40	16.03	0.24%	92,300
Nov 25, 2025	15.78	16.44	15.78	16.36	15.99	2.89%	436,000
Nov 24, 2025	15.76	15.98	15.76	15.90	15.54	1.15%	196,000