Skip to main content
logo
First Gen Corporation (PSE:FGEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.70
-0.30 (-1.88%)
At close: Jun 23, 2026

First Gen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202616.1016.1016.0016.10-0.63%6,100
Jun 22, 202616.1016.1215.8016.0016.00-106,800
Jun 19, 202615.9816.0815.8416.0016.000.63%149,300
Jun 18, 202615.9416.0215.8415.9015.90-0.25%134,800
Jun 17, 202616.1816.1815.8815.9415.94-0.13%168,300
Jun 16, 202615.9016.1615.5015.9615.960.25%260,600
Jun 15, 202615.3016.3015.3015.9215.923.38%113,500
Jun 11, 202615.5415.5815.3015.4015.40-0.77%160,800
Jun 10, 202616.0816.0815.4215.5215.52-1.02%187,600
Jun 9, 202615.9216.1815.9216.0815.681.01%265,000
Jun 8, 202616.2616.2615.9015.9215.52-1.00%263,000
Jun 5, 202616.2016.3016.0816.0815.680.12%352,200
Jun 4, 202616.0016.2015.9616.0615.660.25%163,300
Jun 3, 202616.1216.2615.9016.0215.62-0.62%225,600
Jun 2, 202616.1016.1415.8816.1215.720.12%251,400
Jun 1, 202615.6216.1215.6216.1015.703.21%349,500
May 29, 202615.5815.9815.3615.6015.21-944,600
May 28, 202615.9816.1415.5015.6015.21-2.38%789,700
May 26, 202616.0016.1815.9015.9815.58-0.12%239,700
May 25, 202616.0016.3616.0016.0015.600.25%171,300
May 22, 202616.5416.5415.9615.9615.56-3.51%408,500
May 21, 202616.1216.5816.0816.5416.133.37%346,500
May 20, 202616.0016.1215.9416.0015.60-160,600
May 19, 202616.1616.3815.9616.0015.60-0.99%215,800
May 18, 202616.6616.6616.0016.1615.76-1.58%154,300
May 15, 202616.2416.8416.2416.4216.012.62%133,300
May 14, 202615.6816.2415.5416.0015.601.27%869,600
May 13, 202616.1016.1015.6215.8015.41-1.86%405,200
May 12, 202616.4616.4615.9216.1015.70-1.47%245,200
May 11, 202616.2016.5016.0216.3415.932.00%125,500
May 8, 202616.1216.2016.0016.0215.62-0.50%146,600
May 7, 202616.1616.3616.0016.1015.70-0.37%344,700
May 6, 202616.2816.2816.0016.1615.76-0.12%686,000
May 5, 202616.4216.4215.9016.1815.78-1.46%686,000
May 4, 202616.5416.6016.3216.4216.01-0.85%395,900
Apr 30, 202616.5616.6016.5416.5616.15-146,100
Apr 29, 202616.8616.9816.4816.5616.15-1.78%500,200
Apr 28, 202616.8416.9016.7416.8616.440.12%136,500
Apr 27, 202617.3617.3616.8016.8416.42-1.98%337,000
Apr 24, 202617.3417.7017.1817.1816.75-0.92%178,200
Apr 23, 202617.7017.7017.3417.3416.91-2.14%288,700
Apr 22, 202617.8017.8017.6017.7217.28-0.45%128,800
Apr 21, 202617.8617.9817.7217.8017.36-0.34%62,200
Apr 20, 202617.8618.0017.7417.8617.420.45%136,200
Apr 17, 202617.7017.9817.7017.7817.340.57%140,200
Apr 16, 202617.5018.0017.4617.6817.241.03%137,600
Apr 15, 202617.2417.6817.2017.5017.060.57%372,600
Apr 14, 202617.8617.9617.0017.4016.97-2.58%827,200
Apr 13, 202618.5018.5017.8017.8617.42-3.04%526,400
Apr 10, 202618.5018.6818.4018.4217.96-0.22%645,000