First Gen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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