First Gen Corporation (PSE:FGEN)
Philippines · Delayed Price · Currency is PHP 19.70
+0.20 (1.03%)
At close: Oct 27, 2026
First Gen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 1.03% | 135,300 |
| Oct 26, 2026 | 19.56 | 19.80 | 19.46 | 19.50 | 19.50 | -1.02% | 176,100 |
| Oct 23, 2026 | 19.90 | 20.05 | 19.60 | 19.70 | 19.70 | -1.01% | 211,700 |
| Oct 22, 2026 | 20.25 | 20.60 | 19.90 | 19.90 | 19.90 | -1.73% | 155,800 |
| Oct 21, 2026 | 20.35 | 20.50 | 20.20 | 20.25 | 20.25 | -0.49% | 327,500 |
| Oct 20, 2026 | 20.20 | 20.50 | 19.98 | 20.35 | 20.35 | 0.74% | 174,900 |
| Oct 19, 2026 | 20.20 | 20.65 | 20.10 | 20.20 | 20.20 | - | 289,300 |
| Oct 16, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | 175,400 |
| Oct 15, 2026 | 19.74 | 20.40 | 19.52 | 20.00 | 20.00 | 1.11% | 476,100 |
| Oct 14, 2026 | 19.22 | 20.40 | 19.22 | 19.78 | 19.78 | 1.85% | 102,000 |
| Oct 13, 2026 | 19.60 | 19.80 | 19.20 | 19.42 | 19.42 | -0.92% | 177,100 |
| Oct 12, 2026 | 20.45 | 20.45 | 19.54 | 19.60 | 19.60 | -4.16% | 163,100 |
| Oct 9, 2026 | 20.00 | 20.80 | 20.00 | 20.45 | 20.45 | 2.25% | 433,800 |
| Oct 8, 2026 | 20.00 | 20.20 | 19.60 | 20.00 | 20.00 | 1.52% | 847,200 |
| Oct 7, 2026 | 19.60 | 19.98 | 19.08 | 19.70 | 19.70 | 0.92% | 579,600 |
| Oct 6, 2026 | 18.32 | 19.70 | 18.32 | 19.52 | 19.52 | 6.55% | 1,681,700 |
| Oct 5, 2026 | 17.90 | 18.94 | 17.90 | 18.32 | 18.32 | 2.46% | 382,900 |
| Oct 2, 2026 | 17.64 | 18.42 | 17.64 | 17.88 | 17.88 | 1.48% | 203,200 |
| Oct 1, 2026 | 18.02 | 18.10 | 17.30 | 17.62 | 17.62 | -2.76% | 1,318,800 |
| Sep 30, 2026 | 19.00 | 19.24 | 18.12 | 18.12 | 18.12 | -4.63% | 2,044,000 |
| Sep 29, 2026 | 19.30 | 19.50 | 19.00 | 19.00 | 19.00 | -1.55% | 394,100 |
| Sep 28, 2026 | 19.70 | 20.45 | 19.30 | 19.30 | 19.30 | -2.03% | 576,400 |
| Sep 25, 2026 | 19.40 | 20.45 | 19.40 | 19.70 | 19.70 | 1.65% | 807,700 |
| Sep 24, 2026 | 20.15 | 20.75 | 19.30 | 19.38 | 19.38 | -3.58% | 677,000 |
| Sep 23, 2026 | 20.85 | 21.20 | 20.05 | 20.10 | 20.10 | -3.37% | 355,100 |
| Sep 22, 2026 | 22.35 | 22.35 | 20.80 | 20.80 | 20.80 | -5.45% | 567,500 |
| Sep 21, 2026 | 21.00 | 22.00 | 20.10 | 22.00 | 22.00 | 4.76% | 1,770,100 |
| Sep 18, 2026 | 21.50 | 22.35 | 20.05 | 21.00 | 21.00 | -3.67% | 2,829,600 |
| Sep 17, 2026 | 22.00 | 22.75 | 21.60 | 21.80 | 21.80 | -1.80% | 1,243,600 |
| 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 |