First Gen Corporation (PSE:FGEN)
Philippines · Delayed Price · Currency is PHP 19.84
-0.96 (-4.62%)
At close: Jan 20, 2026
First Gen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 15.40 | 15.90 | 15.40 | 15.72 | 15.37 | 2.08% | 557,500 |
| Nov 20, 2025 | 15.28 | 15.50 | 15.24 | 15.40 | 15.05 | 1.18% | 208,800 |
| Nov 19, 2025 | 15.38 | 15.38 | 15.20 | 15.22 | 14.88 | -0.52% | 98,400 |
| Nov 18, 2025 | 15.20 | 15.44 | 15.20 | 15.30 | 14.96 | 0.92% | 249,900 |
| Nov 17, 2025 | 15.10 | 15.20 | 15.06 | 15.16 | 14.82 | 0.26% | 80,400 |
| Nov 14, 2025 | 15.38 | 15.38 | 15.10 | 15.12 | 14.78 | -1.69% | 172,000 |
| Nov 13, 2025 | 15.18 | 15.38 | 15.14 | 15.38 | 15.03 | 1.32% | 158,100 |
| Nov 12, 2025 | 15.18 | 15.38 | 15.10 | 15.18 | 14.84 | - | 265,700 |
| Nov 11, 2025 | 15.40 | 15.40 | 15.14 | 15.18 | 14.84 | -1.68% | 81,300 |
| Nov 10, 2025 | 15.14 | 15.44 | 15.10 | 15.44 | 15.09 | 1.58% | 272,100 |
| Nov 7, 2025 | 15.18 | 15.20 | 15.08 | 15.20 | 14.86 | 0.13% | 223,400 |
| Nov 6, 2025 | 15.12 | 15.18 | 15.08 | 15.18 | 14.84 | 0.40% | 155,300 |
| Nov 5, 2025 | 15.12 | 15.20 | 15.12 | 15.12 | 14.78 | - | 373,800 |
| Nov 4, 2025 | 15.30 | 15.36 | 15.10 | 15.12 | 14.78 | -0.53% | 156,900 |
| Nov 3, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 14.86 | -1.30% | 48,200 |
| Oct 30, 2025 | 15.36 | 15.50 | 15.26 | 15.40 | 15.05 | -0.26% | 73,500 |