First Gen Corporation (PSE:FGEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.76
+0.32 (1.95%)
Last updated: Aug 22, 2025

First Gen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.4416.8616.4416.76-1.95%33,000
Aug 20, 202516.4616.5016.4416.44--0.12%133,600
Aug 19, 202516.5016.5416.4016.46-0.37%202,300
Aug 18, 202516.4016.9416.3616.40--92,500
Aug 15, 202516.6616.8016.4016.40--1.44%488,100
Aug 14, 202516.7216.9416.5816.64--0.48%273,000
Aug 13, 202516.8016.9616.7216.72--0.48%83,300
Aug 12, 202516.8016.9416.7816.80--201,400
Aug 11, 202516.8417.0016.8016.80--0.24%208,300
Aug 8, 202516.8617.0616.8416.84--0.12%80,000
Aug 7, 202516.8216.9816.8216.86--0.24%315,100
Aug 6, 202516.9417.0816.8616.90-0.24%79,800
Aug 5, 202516.8617.1016.8216.86--129,600
Aug 4, 202517.0217.0816.8416.86-0.12%143,300
Aug 1, 202516.9017.0816.8216.84--0.36%338,000
Jul 31, 202517.3817.3816.8616.90--0.12%241,500
Jul 30, 202517.0217.0216.9216.92--0.47%150,200
Jul 29, 202517.3017.3016.9817.00-0.35%84,800
Jul 28, 202517.2817.5016.9216.94--1.40%425,900
Jul 25, 202517.8017.8017.1617.18-0.23%292,600
Jul 24, 202517.3017.4017.1017.14-1.66%168,700
Jul 23, 202516.7617.3016.7616.86-0.84%123,700
Jul 22, 202516.8817.0016.7016.72--0.83%466,600
Jul 21, 202517.5217.5216.8016.86--1.98%464,400
Jul 18, 202517.7617.7617.2017.20--3.15%441,000
Jul 17, 202518.1818.2017.7617.76--1.88%1,151,400
Jul 16, 202518.0418.2018.0018.10-0.22%1,732,300
Jul 15, 202518.0018.4818.0018.06-0.11%379,500
Jul 14, 202518.0418.1017.9818.04--0.55%454,600
Jul 11, 202518.0218.3618.0018.14-0.67%465,300
Jul 10, 202518.0218.1418.0018.02-0.11%427,600
Jul 9, 202518.0818.7218.0018.00--0.44%617,200
Jul 8, 202518.0418.8018.0018.08-0.44%526,000
Jul 7, 202518.0018.0617.9818.00--276,700
Jul 4, 202518.1618.1617.9618.00--0.88%226,700
Jul 3, 202518.0018.8618.0018.16-0.67%2,197,000
Jul 2, 202518.0818.5018.0018.04-0.22%908,100
Jul 1, 202518.0018.1217.9218.00--954,300
Jun 30, 202517.9018.4817.8818.00-3.09%1,896,300
Jun 27, 202517.4417.5617.1017.46-0.11%538,100
Jun 26, 202517.0217.5017.0217.44-2.35%790,900
Jun 25, 202517.2617.7616.9017.04--1.27%477,600
Jun 24, 202517.4017.9217.1817.26--0.80%184,700
Jun 23, 202517.4817.7817.1417.40--0.57%307,200
Jun 20, 202518.1018.1017.5017.50--3.85%914,300
Jun 19, 202518.5018.5018.1018.20--0.55%246,700
Jun 18, 202518.7018.7018.2218.30--2.14%224,100
Jun 17, 202518.9018.9018.7018.70--0.64%441,000
Jun 16, 202518.9819.2018.6018.82--1.05%825,100
Jun 13, 202517.8819.2017.8219.02-6.73%4,345,000