Skip to main content
logo
First Gen Corporation (PSE:FGEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.02
-0.08 (-0.50%)
At close: May 8, 2026

First Gen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.1216.2016.0016.0216.02-0.50%146,600
May 7, 202616.1616.3616.0016.1016.10-0.37%344,700
May 6, 202616.2816.2816.0016.1616.16-0.12%686,000
May 5, 202616.4216.4215.9016.1816.18-1.46%686,000
May 4, 202616.5416.6016.3216.4216.42-0.85%395,900
Apr 30, 202616.5616.6016.5416.5616.56-146,100
Apr 29, 202616.8616.9816.4816.5616.56-1.78%500,200
Apr 28, 202616.8416.9016.7416.8616.860.12%136,500
Apr 27, 202617.3617.3616.8016.8416.84-1.98%337,000
Apr 24, 202617.3417.7017.1817.1817.18-0.92%178,200
Apr 23, 202617.7017.7017.3417.3417.34-2.14%288,700
Apr 22, 202617.8017.8017.6017.7217.72-0.45%128,800
Apr 21, 202617.8617.9817.7217.8017.80-0.34%62,200
Apr 20, 202617.8618.0017.7417.8617.860.45%136,200
Apr 17, 202617.7017.9817.7017.7817.780.57%140,200
Apr 16, 202617.5018.0017.4617.6817.681.03%137,600
Apr 15, 202617.2417.6817.2017.5017.500.57%372,600
Apr 14, 202617.8617.9617.0017.4017.40-2.58%827,200
Apr 13, 202618.5018.5017.8017.8617.86-3.04%526,400
Apr 10, 202618.5018.6818.4018.4218.42-0.22%645,000
Apr 8, 202618.3618.5218.2218.4618.461.21%478,000
Apr 7, 202618.4418.4417.9618.2418.241.90%591,700
Apr 6, 202618.2218.2817.7217.9017.90-2.61%201,100
Apr 1, 202618.0018.3817.5818.3818.382.80%816,400
Mar 31, 202617.5817.9017.5017.8817.881.71%188,000
Mar 30, 202617.9017.9017.4017.5817.58-1.90%168,900
Mar 27, 202617.7618.0217.5017.9217.923.58%344,000
Mar 26, 202617.0017.7016.8817.3017.302.00%750,300
Mar 25, 202617.0017.0016.9416.9616.96-0.24%447,200
Mar 24, 202616.9217.1016.9217.0017.000.12%554,200
Mar 23, 202617.2217.2216.9216.9816.98-1.28%268,900
Mar 19, 202617.3017.3017.0617.2017.20-1.60%238,600
Mar 18, 202617.2617.7217.2617.4817.481.86%188,300
Mar 17, 202617.6417.6617.0817.1617.16-2.72%422,500
Mar 16, 202618.0218.3017.6417.6417.64-2.11%560,500
Mar 13, 202617.8818.1017.6818.0218.022.27%176,200
Mar 12, 202618.2018.5017.6017.6217.62-3.19%954,700
Mar 11, 202617.9818.4417.6218.2018.203.29%338,500
Mar 10, 202617.2017.8017.2017.6217.622.80%141,200
Mar 9, 202617.6817.6816.9017.1417.14-3.05%1,194,500
Mar 6, 202617.7417.9017.5217.6817.68-0.34%332,000
Mar 5, 202617.2217.8617.2217.7417.743.02%648,100
Mar 4, 202617.9217.9217.2217.2217.22-3.91%1,161,200
Mar 3, 202617.9418.2017.8217.9217.92-0.44%673,500
Mar 2, 202618.2418.2617.8418.0018.00-1.85%571,000
Feb 27, 202618.3018.4018.1618.3418.340.22%204,900
Feb 26, 202618.5018.5418.2018.3018.30-1.19%694,000
Feb 25, 202618.4018.6418.3018.5218.520.65%609,600
Feb 24, 202617.8818.4017.7418.4018.403.84%706,900
Feb 23, 202617.9617.9617.6017.7217.72-1.34%1,244,000