First Gen Corporation (PSE:FGEN)
Philippines · Delayed Price · Currency is PHP 21.80
-0.40 (-1.80%)
At close: Sep 17, 2026
First Gen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 22.00 | 22.75 | 21.65 | 21.80 | - | -1.80% | 851,200 |
| Sep 16, 2026 | 23.70 | 23.70 | 21.80 | 22.20 | 22.20 | -6.33% | 1,794,200 |
| Sep 15, 2026 | 23.65 | 24.10 | 23.10 | 23.70 | 23.70 | -0.63% | 1,033,600 |
| Sep 14, 2026 | 23.75 | 24.45 | 22.55 | 23.85 | 23.85 | 0.63% | 3,433,800 |
| Sep 11, 2026 | 28.00 | 28.55 | 23.70 | 23.70 | 23.70 | -11.90% | 14,611,000 |
| Sep 10, 2026 | 26.10 | 28.00 | 25.80 | 26.90 | 26.90 | 3.46% | 2,832,200 |
| Sep 9, 2026 | 26.15 | 26.50 | 25.75 | 26.00 | 26.00 | -0.57% | 896,500 |
| Sep 8, 2026 | 27.05 | 27.05 | 25.95 | 26.15 | 26.15 | -2.61% | 1,302,700 |
| Sep 7, 2026 | 26.20 | 27.55 | 26.00 | 26.85 | 26.85 | 2.87% | 1,818,800 |
| Sep 4, 2026 | 26.60 | 26.80 | 25.85 | 26.10 | 26.10 | -1.88% | 1,125,800 |
| Sep 3, 2026 | 26.00 | 26.85 | 25.80 | 26.60 | 26.60 | 2.11% | 2,045,900 |
| Sep 2, 2026 | 25.00 | 26.60 | 24.75 | 26.05 | 26.05 | 3.17% | 2,817,900 |
| Sep 1, 2026 | 25.35 | 25.90 | 24.25 | 25.25 | 25.25 | - | 1,676,100 |
| Aug 28, 2026 | 25.00 | 25.35 | 22.95 | 25.25 | 25.25 | 1.00% | 5,720,200 |
| Aug 27, 2026 | 24.60 | 25.60 | 24.00 | 25.00 | 25.00 | -0.60% | 2,766,300 |
| Aug 26, 2026 | 26.50 | 27.05 | 24.80 | 25.15 | 25.15 | -5.09% | 3,303,700 |
| Aug 25, 2026 | 27.90 | 28.20 | 26.20 | 26.50 | 26.50 | -5.53% | 4,519,700 |
| Aug 24, 2026 | 30.15 | 31.50 | 27.50 | 28.05 | 28.05 | -6.34% | 5,050,300 |
| Aug 20, 2026 | 29.00 | 30.20 | 28.10 | 29.95 | 29.95 | 2.92% | 3,845,200 |
| Aug 19, 2026 | 30.35 | 30.95 | 28.80 | 29.10 | 29.10 | -3.32% | 2,450,500 |
| Aug 18, 2026 | 27.05 | 30.95 | 27.05 | 30.10 | 30.10 | 10.66% | 7,866,900 |
| Aug 17, 2026 | 25.20 | 28.80 | 24.90 | 27.20 | 27.20 | -11.40% | 13,672,500 |
| Aug 14, 2026 | 28.25 | 31.85 | 28.20 | 30.70 | 30.70 | 9.64% | 16,543,400 |
| Aug 13, 2026 | 28.10 | 29.95 | 28.00 | 28.00 | 28.00 | 2.38% | 9,635,200 |
| Aug 12, 2026 | 21.50 | 31.00 | 21.50 | 27.35 | 27.35 | 28.40% | 20,707,600 |
| Aug 11, 2026 | 19.72 | 21.60 | 19.70 | 21.30 | 21.30 | 8.67% | 5,518,700 |
| Aug 10, 2026 | 19.62 | 20.05 | 19.30 | 19.60 | 19.60 | 1.55% | 1,601,700 |
| Aug 7, 2026 | 18.72 | 19.30 | 18.54 | 19.30 | 19.30 | 3.21% | 1,386,700 |
| Aug 6, 2026 | 18.34 | 19.00 | 18.20 | 18.70 | 18.70 | 2.63% | 1,545,300 |
| Aug 5, 2026 | 18.78 | 18.94 | 18.08 | 18.22 | 18.22 | -2.98% | 1,580,900 |
| Aug 4, 2026 | 19.18 | 19.18 | 18.72 | 18.78 | 18.78 | -2.19% | 935,800 |
| Aug 3, 2026 | 19.52 | 19.76 | 19.20 | 19.20 | 19.20 | -1.54% | 920,300 |
| Jul 31, 2026 | 19.70 | 19.72 | 19.50 | 19.50 | 19.50 | -1.22% | 671,500 |
| Jul 30, 2026 | 20.25 | 20.25 | 19.60 | 19.74 | 19.74 | -2.52% | 916,000 |
| Jul 29, 2026 | 20.00 | 20.45 | 19.90 | 20.25 | 20.25 | -1.22% | 843,400 |
| Jul 28, 2026 | 20.50 | 20.70 | 19.80 | 20.50 | 20.50 | - | 883,400 |
| Jul 27, 2026 | 19.14 | 20.50 | 19.14 | 20.50 | 20.50 | 6.77% | 1,924,200 |
| Jul 24, 2026 | 19.48 | 19.48 | 18.84 | 19.20 | 19.20 | -1.44% | 783,900 |
| Jul 23, 2026 | 19.40 | 19.80 | 19.02 | 19.48 | 19.48 | 0.41% | 641,700 |
| Jul 22, 2026 | 18.80 | 19.62 | 18.72 | 19.40 | 19.40 | 3.19% | 1,750,000 |
| Jul 21, 2026 | 18.62 | 19.00 | 18.50 | 18.80 | 18.80 | 2.51% | 815,600 |
| Jul 20, 2026 | 19.40 | 20.00 | 18.14 | 18.34 | 18.34 | -4.48% | 3,430,400 |
| Jul 17, 2026 | 19.54 | 19.68 | 19.14 | 19.20 | 19.20 | -2.64% | 2,332,700 |
| Jul 16, 2026 | 20.00 | 20.75 | 19.40 | 19.72 | 19.72 | -0.40% | 4,271,100 |
| Jul 15, 2026 | 19.34 | 22.30 | 18.30 | 19.80 | 19.80 | 18.42% | 21,603,900 |
| Jul 14, 2026 | 16.32 | 16.72 | 16.32 | 16.72 | 16.72 | 2.45% | 288,600 |
| Jul 13, 2026 | 16.36 | 16.64 | 16.26 | 16.32 | 16.32 | -1.09% | 778,400 |
| Jul 10, 2026 | 16.20 | 16.80 | 16.20 | 16.50 | 16.50 | 2.36% | 79,500 |
| Jul 9, 2026 | 16.40 | 16.80 | 16.04 | 16.12 | 16.12 | -3.47% | 210,700 |
| Jul 8, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | - | 134,300 |