First Gen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	16.38	16.90	16.34	16.70	16.70	1.95%	307,500
Jul 6, 2026	15.90	16.46	15.90	16.38	16.38	3.41%	389,000
Jul 3, 2026	16.00	16.10	15.82	15.84	15.84	-1.49%	146,000
Jul 2, 2026	15.80	16.30	15.80	16.08	16.08	1.77%	243,200
Jul 1, 2026	16.00	16.30	15.80	15.80	15.80	-0.63%	494,700
Jun 30, 2026	15.86	16.00	15.60	15.90	15.90	1.92%	114,500
Jun 29, 2026	16.00	16.08	15.54	15.60	15.60	-2.50%	169,800
Jun 26, 2026	15.80	16.00	15.52	16.00	16.00	1.27%	88,000
Jun 25, 2026	15.52	16.06	15.50	15.80	15.80	1.67%	85,200
Jun 24, 2026	15.70	15.70	15.52	15.54	15.54	-1.02%	373,100
Jun 23, 2026	16.10	16.10	15.66	15.70	15.70	-1.88%	189,600
Jun 22, 2026	16.10	16.12	15.80	16.00	16.00	-	106,800
Jun 19, 2026	15.98	16.08	15.84	16.00	16.00	0.63%	149,300