First Gen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	15.94	16.02	15.84	15.90	15.90	-0.25%	134,800
Jun 17, 2026	16.18	16.18	15.88	15.94	15.94	-0.13%	168,300
Jun 16, 2026	15.90	16.16	15.50	15.96	15.96	0.25%	260,600
Jun 15, 2026	15.30	16.30	15.30	15.92	15.92	3.38%	113,500
Jun 11, 2026	15.54	15.58	15.30	15.40	15.40	-0.77%	160,800
Jun 10, 2026	16.08	16.08	15.42	15.52	15.52	-1.02%	187,600
Jun 9, 2026	15.92	16.18	15.92	16.08	15.68	1.01%	265,000
Jun 8, 2026	16.26	16.26	15.90	15.92	15.52	-1.00%	263,000
Jun 5, 2026	16.20	16.30	16.08	16.08	15.68	0.12%	352,200
Jun 4, 2026	16.00	16.20	15.96	16.06	15.66	0.25%	163,300
Jun 3, 2026	16.12	16.26	15.90	16.02	15.62	-0.62%	225,600
Jun 2, 2026	16.10	16.14	15.88	16.12	15.72	0.12%	251,400
Jun 1, 2026	15.62	16.12	15.62	16.10	15.70	3.21%	349,500
May 29, 2026	15.58	15.98	15.36	15.60	15.21	-	944,600
May 28, 2026	15.98	16.14	15.50	15.60	15.21	-2.38%	789,700
May 26, 2026	16.00	16.18	15.90	15.98	15.58	-0.12%	239,700
May 25, 2026	16.00	16.36	16.00	16.00	15.60	0.25%	171,300
May 22, 2026	16.54	16.54	15.96	15.96	15.56	-3.51%	408,500
May 21, 2026	16.12	16.58	16.08	16.54	16.13	3.37%	346,500
May 20, 2026	16.00	16.12	15.94	16.00	15.60	-	160,600
May 19, 2026	16.16	16.38	15.96	16.00	15.60	-0.99%	215,800
May 18, 2026	16.66	16.66	16.00	16.16	15.76	-1.58%	154,300
May 15, 2026	16.24	16.84	16.24	16.42	16.01	2.62%	133,300
May 14, 2026	15.68	16.24	15.54	16.00	15.60	1.27%	869,600
May 13, 2026	16.10	16.10	15.62	15.80	15.41	-1.86%	405,200
May 12, 2026	16.46	16.46	15.92	16.10	15.70	-1.47%	245,200
May 11, 2026	16.20	16.50	16.02	16.34	15.93	2.00%	125,500
May 8, 2026	16.12	16.20	16.00	16.02	15.62	-0.50%	146,600
May 7, 2026	16.16	16.36	16.00	16.10	15.70	-0.37%	344,700
May 6, 2026	16.28	16.28	16.00	16.16	15.76	-0.12%	686,000
May 5, 2026	16.42	16.42	15.90	16.18	15.78	-1.46%	686,000
May 4, 2026	16.54	16.60	16.32	16.42	16.01	-0.85%	395,900
Apr 30, 2026	16.56	16.60	16.54	16.56	16.15	-	146,100