First Gen Corporation (PSE:FGEN)
Philippines · Delayed Price · Currency is PHP 17.50
+0.10 (0.57%)
At close: Apr 15, 2026
First Gen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 17.24 | 17.68 | 17.20 | 17.50 | 17.50 | 0.57% | 372,600 |
| Apr 14, 2026 | 17.86 | 17.96 | 17.00 | 17.40 | 17.40 | -2.58% | 827,200 |
| Apr 13, 2026 | 18.50 | 18.50 | 17.80 | 17.86 | 17.86 | -3.04% | 526,400 |
| Apr 10, 2026 | 18.50 | 18.68 | 18.40 | 18.42 | 18.42 | -0.22% | 645,000 |
| Apr 8, 2026 | 18.36 | 18.52 | 18.22 | 18.46 | 18.46 | 1.21% | 478,000 |
| Apr 7, 2026 | 18.44 | 18.44 | 17.96 | 18.24 | 18.24 | 1.90% | 591,700 |
| Apr 6, 2026 | 18.22 | 18.28 | 17.72 | 17.90 | 17.90 | -2.61% | 201,100 |
| Apr 1, 2026 | 18.00 | 18.38 | 17.58 | 18.38 | 18.38 | 2.80% | 816,400 |
| Mar 31, 2026 | 17.58 | 17.90 | 17.50 | 17.88 | 17.88 | 1.71% | 188,000 |
| Mar 30, 2026 | 17.90 | 17.90 | 17.40 | 17.58 | 17.58 | -1.90% | 168,900 |
| Mar 27, 2026 | 17.76 | 18.02 | 17.50 | 17.92 | 17.92 | 3.58% | 344,000 |
| Mar 26, 2026 | 17.00 | 17.70 | 16.88 | 17.30 | 17.30 | 2.00% | 750,300 |
| Mar 25, 2026 | 17.00 | 17.00 | 16.94 | 16.96 | 16.96 | -0.24% | 447,200 |
| Mar 24, 2026 | 16.92 | 17.10 | 16.92 | 17.00 | 17.00 | 0.12% | 554,200 |
| Mar 23, 2026 | 17.22 | 17.22 | 16.92 | 16.98 | 16.98 | -1.28% | 268,900 |
| Mar 19, 2026 | 17.30 | 17.30 | 17.06 | 17.20 | 17.20 | -1.60% | 238,600 |
| Mar 18, 2026 | 17.26 | 17.72 | 17.26 | 17.48 | 17.48 | 1.86% | 188,300 |
| Mar 17, 2026 | 17.64 | 17.66 | 17.08 | 17.16 | 17.16 | -2.72% | 422,500 |
| Mar 16, 2026 | 18.02 | 18.30 | 17.64 | 17.64 | 17.64 | -2.11% | 560,500 |
| Mar 13, 2026 | 17.88 | 18.10 | 17.68 | 18.02 | 18.02 | 2.27% | 176,200 |
| Mar 12, 2026 | 18.20 | 18.50 | 17.60 | 17.62 | 17.62 | -3.19% | 954,700 |
| Mar 11, 2026 | 17.98 | 18.44 | 17.62 | 18.20 | 18.20 | 3.29% | 338,500 |
| Mar 10, 2026 | 17.20 | 17.80 | 17.20 | 17.62 | 17.62 | 2.80% | 141,200 |
| Mar 9, 2026 | 17.68 | 17.68 | 16.90 | 17.14 | 17.14 | -3.05% | 1,194,500 |
| Mar 6, 2026 | 17.74 | 17.90 | 17.52 | 17.68 | 17.68 | -0.34% | 332,000 |
| Mar 5, 2026 | 17.22 | 17.86 | 17.22 | 17.74 | 17.74 | 3.02% | 648,100 |
| Mar 4, 2026 | 17.92 | 17.92 | 17.22 | 17.22 | 17.22 | -3.91% | 1,161,200 |
| Mar 3, 2026 | 17.94 | 18.20 | 17.82 | 17.92 | 17.92 | -0.44% | 673,500 |
| Mar 2, 2026 | 18.24 | 18.26 | 17.84 | 18.00 | 18.00 | -1.85% | 571,000 |
| Feb 27, 2026 | 18.30 | 18.40 | 18.16 | 18.34 | 18.34 | 0.22% | 204,900 |
| Feb 26, 2026 | 18.50 | 18.54 | 18.20 | 18.30 | 18.30 | -1.19% | 694,000 |
| Feb 25, 2026 | 18.40 | 18.64 | 18.30 | 18.52 | 18.52 | 0.65% | 609,600 |
| Feb 24, 2026 | 17.88 | 18.40 | 17.74 | 18.40 | 18.40 | 3.84% | 706,900 |
| Feb 23, 2026 | 17.96 | 17.96 | 17.60 | 17.72 | 17.72 | -1.34% | 1,244,000 |
| Feb 20, 2026 | 18.34 | 18.50 | 17.60 | 17.96 | 17.96 | -1.86% | 1,287,500 |
| Feb 19, 2026 | 19.62 | 20.60 | 18.30 | 18.30 | 18.30 | -4.19% | 1,944,400 |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 13, 2026 | 19.24 | 19.38 | 19.10 | 19.10 | 19.10 | -0.73% | 406,200 |
| Feb 12, 2026 | 19.50 | 19.62 | 19.20 | 19.24 | 19.24 | -1.33% | 175,600 |
| Feb 11, 2026 | 18.96 | 19.50 | 18.66 | 19.50 | 19.50 | 3.17% | 627,900 |
| Feb 10, 2026 | 18.52 | 18.98 | 18.52 | 18.90 | 18.90 | 1.07% | 452,300 |
| Feb 9, 2026 | 18.82 | 18.88 | 18.70 | 18.70 | 18.70 | -0.85% | 312,200 |
| Feb 6, 2026 | 19.08 | 19.20 | 18.82 | 18.86 | 18.86 | -1.26% | 524,500 |
| Feb 5, 2026 | 19.00 | 19.20 | 18.94 | 19.10 | 19.10 | 1.06% | 229,900 |
| Feb 4, 2026 | 18.30 | 19.20 | 18.30 | 18.90 | 18.90 | 3.62% | 199,700 |
| Feb 3, 2026 | 18.30 | 18.50 | 18.24 | 18.24 | 18.24 | -0.33% | 321,000 |
| Feb 2, 2026 | 18.90 | 18.90 | 18.22 | 18.30 | 18.30 | -2.66% | 717,000 |
| Jan 30, 2026 | 19.18 | 19.20 | 18.78 | 18.80 | 18.80 | -1.98% | 805,400 |
| Jan 29, 2026 | 19.50 | 20.20 | 18.84 | 19.18 | 19.18 | -1.64% | 760,100 |
| Jan 28, 2026 | 19.52 | 19.82 | 19.20 | 19.50 | 19.50 | -0.51% | 634,300 |