First Gen Corporation (PSE:FGEN)
Philippines · Delayed Price · Currency is PHP 15.40
-0.04 (-0.26%)
At close: Oct 30, 2025
First Gen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.36 | 15.50 | 15.26 | 15.40 | 15.40 | -0.26% | 73,500 |
| Oct 29, 2025 | 15.46 | 15.46 | 15.30 | 15.44 | 15.44 | 1.31% | 30,700 |
| Oct 28, 2025 | 15.20 | 15.46 | 15.12 | 15.24 | 15.24 | 0.93% | 68,700 |
| Oct 27, 2025 | 15.48 | 15.52 | 15.10 | 15.10 | 15.10 | -0.92% | 236,600 |
| Oct 24, 2025 | 15.22 | 15.46 | 15.20 | 15.24 | 15.24 | 0.13% | 231,300 |
| Oct 23, 2025 | 15.46 | 15.46 | 15.14 | 15.22 | 15.22 | - | 98,600 |
| Oct 22, 2025 | 15.40 | 15.50 | 15.16 | 15.22 | 15.22 | -1.17% | 113,900 |
| Oct 21, 2025 | 15.40 | 15.44 | 15.16 | 15.40 | 15.40 | -0.26% | 126,700 |
| Oct 20, 2025 | 15.34 | 15.48 | 15.26 | 15.44 | 15.44 | 1.18% | 295,600 |
| Oct 17, 2025 | 15.38 | 15.40 | 15.20 | 15.26 | 15.26 | -0.78% | 82,900 |
| Oct 16, 2025 | 15.12 | 15.38 | 15.12 | 15.38 | 15.38 | 1.59% | 76,400 |
| Oct 15, 2025 | 15.42 | 15.44 | 15.14 | 15.14 | 15.14 | -1.82% | 149,600 |
| Oct 14, 2025 | 15.44 | 15.58 | 15.40 | 15.42 | 15.42 | - | 358,100 |
| Oct 13, 2025 | 15.44 | 15.52 | 15.36 | 15.42 | 15.42 | -0.13% | 118,700 |
| Oct 10, 2025 | 15.32 | 15.52 | 15.32 | 15.44 | 15.44 | 0.92% | 759,100 |
| Oct 9, 2025 | 15.50 | 15.50 | 15.28 | 15.30 | 15.30 | -1.29% | 215,700 |
| Oct 8, 2025 | 15.50 | 15.58 | 15.36 | 15.50 | 15.50 | - | 179,000 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.48 | 15.50 | 15.50 | 0.13% | 167,400 |
| Oct 6, 2025 | 15.82 | 15.82 | 15.48 | 15.48 | 15.48 | -2.15% | 140,700 |
| Oct 3, 2025 | 15.84 | 15.84 | 15.74 | 15.82 | 15.82 | 0.13% | 83,200 |
| Oct 2, 2025 | 15.84 | 15.84 | 15.78 | 15.80 | 15.80 | -0.25% | 360,700 |
| Oct 1, 2025 | 15.62 | 15.84 | 15.60 | 15.84 | 15.84 | 0.38% | 339,500 |
| Sep 30, 2025 | 15.26 | 15.82 | 15.24 | 15.78 | 15.78 | 3.27% | 3,825,000 |
| Sep 29, 2025 | 15.28 | 15.34 | 15.04 | 15.28 | 15.28 | - | 359,100 |
| Sep 26, 2025 | 15.34 | 15.34 | 15.20 | 15.28 | 15.28 | -0.39% | 252,500 |
| Sep 25, 2025 | 15.42 | 15.58 | 15.28 | 15.34 | 15.34 | -0.52% | 1,062,200 |
| Sep 24, 2025 | 15.48 | 15.58 | 15.36 | 15.42 | 15.42 | - | 832,000 |
| Sep 23, 2025 | 15.68 | 15.68 | 15.40 | 15.42 | 15.42 | 0.13% | 727,800 |
| Sep 22, 2025 | 15.60 | 15.80 | 15.02 | 15.40 | 15.40 | 0.65% | 2,514,200 |
| Sep 19, 2025 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -7.16% | 21,126,000 |
| Sep 18, 2025 | 16.42 | 16.50 | 16.40 | 16.48 | 16.48 | 0.37% | 308,900 |
| Sep 17, 2025 | 16.50 | 16.60 | 16.30 | 16.42 | 16.42 | -0.24% | 183,600 |
| Sep 16, 2025 | 16.50 | 16.50 | 16.24 | 16.46 | 16.46 | 0.98% | 33,000 |
| Sep 15, 2025 | 16.60 | 16.60 | 16.26 | 16.30 | 16.30 | -1.21% | 66,000 |
| Sep 12, 2025 | 16.22 | 16.56 | 16.22 | 16.50 | 16.50 | 0.61% | 57,000 |
| Sep 11, 2025 | 16.18 | 16.40 | 16.18 | 16.40 | 16.40 | 1.36% | 67,000 |
| Sep 10, 2025 | 16.28 | 16.30 | 16.14 | 16.18 | 16.18 | -0.49% | 382,500 |
| Sep 9, 2025 | 16.50 | 16.50 | 16.20 | 16.26 | 16.26 | -0.85% | 236,400 |
| Sep 8, 2025 | 16.50 | 16.52 | 16.36 | 16.40 | 16.40 | -0.61% | 101,800 |
| Sep 5, 2025 | 16.50 | 16.54 | 16.24 | 16.50 | 16.50 | - | 167,500 |
| Sep 4, 2025 | 16.44 | 16.56 | 16.40 | 16.50 | 16.50 | 0.36% | 200,500 |
| Sep 3, 2025 | 16.58 | 16.58 | 16.42 | 16.44 | 16.44 | -0.84% | 69,700 |
| Sep 2, 2025 | 16.60 | 16.60 | 16.44 | 16.58 | 16.58 | 0.85% | 262,300 |
| Sep 1, 2025 | 16.40 | 16.60 | 16.40 | 16.44 | 16.44 | 0.24% | 33,300 |
| Aug 29, 2025 | 16.42 | 16.50 | 16.40 | 16.40 | 16.40 | - | 59,600 |
| Aug 28, 2025 | 16.50 | 16.52 | 16.34 | 16.40 | 16.40 | -0.61% | 81,200 |
| Aug 27, 2025 | 16.38 | 16.50 | 16.38 | 16.50 | 16.50 | 0.73% | 153,900 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.34 | 16.38 | 16.38 | -2.27% | 327,500 |
| Aug 22, 2025 | 16.44 | 16.86 | 16.44 | 16.76 | 16.76 | 1.95% | 33,000 |
| Aug 20, 2025 | 16.46 | 16.50 | 16.44 | 16.44 | 16.44 | -0.12% | 133,600 |