First Gen Corporation (PSE:FGEN)
Philippines
· Delayed Price · Currency is PHP 17.74
+0.52 (3.02%)
At close: Mar 5, 2026
First Gen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.22 | 17.72 | 17.22 | 17.52 | - | 1.74% | 27,600 |
| 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 |
| Jan 27, 2026 | 19.90 | 20.25 | 19.60 | 19.60 | 19.60 | -1.51% | 902,800 |
| Jan 26, 2026 | 20.45 | 20.80 | 19.90 | 19.90 | 19.90 | -2.93% | 2,982,300 |
| Jan 23, 2026 | 19.96 | 20.60 | 19.84 | 20.50 | 20.50 | 2.60% | 1,723,300 |
| Jan 22, 2026 | 20.15 | 20.15 | 19.68 | 19.98 | 19.98 | -0.35% | 719,400 |
| Jan 21, 2026 | 20.45 | 20.60 | 19.90 | 20.05 | 20.05 | 1.06% | 1,233,100 |
| Jan 20, 2026 | 20.85 | 21.25 | 19.72 | 19.84 | 19.84 | -4.62% | 3,738,800 |
| Jan 19, 2026 | 19.52 | 20.95 | 19.52 | 20.80 | 20.80 | 9.36% | 3,704,100 |
| Jan 16, 2026 | 18.90 | 19.60 | 18.88 | 19.02 | 19.02 | 1.17% | 500,500 |
| Jan 15, 2026 | 19.00 | 19.04 | 18.80 | 18.80 | 18.80 | -1.05% | 526,200 |
| Jan 14, 2026 | 19.00 | 19.10 | 18.98 | 19.00 | 19.00 | - | 522,000 |
| Jan 13, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 336,500 |
| Jan 12, 2026 | 19.08 | 19.08 | 18.82 | 19.00 | 19.00 | -0.21% | 495,400 |
| Jan 9, 2026 | 18.80 | 19.30 | 18.78 | 19.04 | 19.04 | 0.42% | 719,700 |
| Jan 8, 2026 | 19.04 | 19.04 | 18.88 | 18.96 | 18.96 | -0.42% | 891,300 |
| Jan 7, 2026 | 18.62 | 19.12 | 18.60 | 19.04 | 19.04 | 2.37% | 2,277,800 |
| Jan 6, 2026 | 18.12 | 18.62 | 17.94 | 18.60 | 18.60 | 3.33% | 2,336,200 |
| Jan 5, 2026 | 18.18 | 18.20 | 17.84 | 18.00 | 18.00 | 0.90% | 732,300 |
| Jan 2, 2026 | 17.74 | 18.50 | 17.60 | 17.84 | 17.84 | 0.56% | 1,076,200 |
| Dec 29, 2025 | 17.30 | 17.86 | 17.24 | 17.74 | 17.74 | 2.78% | 94,200 |
| Dec 26, 2025 | 17.34 | 17.50 | 17.22 | 17.26 | 17.26 | -0.46% | 105,200 |
| Dec 23, 2025 | 17.40 | 17.40 | 17.26 | 17.34 | 17.34 | -0.23% | 118,200 |
| Dec 22, 2025 | 17.02 | 17.40 | 17.02 | 17.38 | 17.38 | 2.24% | 126,000 |
| Dec 19, 2025 | 18.00 | 18.00 | 16.80 | 17.00 | 17.00 | -5.97% | 3,380,000 |
| Dec 18, 2025 | 17.80 | 18.18 | 17.72 | 18.08 | 18.08 | 0.44% | 133,600 |
| Dec 17, 2025 | 17.70 | 18.18 | 17.70 | 18.00 | 18.00 | 1.58% | 538,400 |
| Dec 16, 2025 | 17.90 | 18.00 | 17.62 | 17.72 | 17.72 | -1.45% | 367,400 |
| Dec 15, 2025 | 17.50 | 18.28 | 17.30 | 17.98 | 17.98 | 2.74% | 2,110,500 |
| Dec 12, 2025 | 17.32 | 17.74 | 17.02 | 17.50 | 17.50 | -1.69% | 824,700 |
| Dec 11, 2025 | 18.00 | 18.10 | 17.50 | 17.80 | 17.40 | -1.66% | 461,800 |
| Dec 10, 2025 | 18.50 | 18.50 | 18.06 | 18.10 | 17.69 | -1.63% | 477,900 |
| Dec 9, 2025 | 18.50 | 18.78 | 18.18 | 18.40 | 17.99 | -0.54% | 1,030,500 |
| Dec 5, 2025 | 18.24 | 18.50 | 18.04 | 18.50 | 18.08 | 1.43% | 1,081,700 |
| Dec 4, 2025 | 18.64 | 19.22 | 18.24 | 18.24 | 17.83 | -1.94% | 1,954,400 |
| Dec 3, 2025 | 18.08 | 18.60 | 18.02 | 18.60 | 18.18 | 2.99% | 2,123,400 |
| Dec 2, 2025 | 17.10 | 18.20 | 17.08 | 18.06 | 17.65 | 6.11% | 2,289,800 |
| Dec 1, 2025 | 16.90 | 17.14 | 16.56 | 17.02 | 16.64 | 1.43% | 1,434,900 |
| Nov 28, 2025 | 17.02 | 17.80 | 16.64 | 16.78 | 16.40 | 1.70% | 1,969,200 |
| Nov 27, 2025 | 16.40 | 16.50 | 16.16 | 16.50 | 16.13 | 0.61% | 404,800 |
| Nov 26, 2025 | 16.30 | 16.44 | 16.30 | 16.40 | 16.03 | 0.24% | 92,300 |
| Nov 25, 2025 | 15.78 | 16.44 | 15.78 | 16.36 | 15.99 | 2.89% | 436,000 |
| Nov 24, 2025 | 15.76 | 15.98 | 15.76 | 15.90 | 15.54 | 1.15% | 196,000 |
| Nov 21, 2025 | 15.40 | 15.90 | 15.40 | 15.72 | 15.37 | 2.08% | 557,500 |
| Nov 20, 2025 | 15.28 | 15.50 | 15.24 | 15.40 | 15.05 | 1.18% | 208,800 |
| Nov 19, 2025 | 15.38 | 15.38 | 15.20 | 15.22 | 14.88 | -0.52% | 98,400 |
| Nov 18, 2025 | 15.20 | 15.44 | 15.20 | 15.30 | 14.96 | 0.92% | 249,900 |
| Nov 17, 2025 | 15.10 | 15.20 | 15.06 | 15.16 | 14.82 | 0.26% | 80,400 |
| Nov 14, 2025 | 15.38 | 15.38 | 15.10 | 15.12 | 14.78 | -1.69% | 172,000 |
| Nov 13, 2025 | 15.18 | 15.38 | 15.14 | 15.38 | 15.03 | 1.32% | 158,100 |
| Nov 12, 2025 | 15.18 | 15.38 | 15.10 | 15.18 | 14.84 | - | 265,700 |
| Nov 11, 2025 | 15.40 | 15.40 | 15.14 | 15.18 | 14.84 | -1.68% | 81,300 |
| Nov 10, 2025 | 15.14 | 15.44 | 15.10 | 15.44 | 15.09 | 1.58% | 272,100 |
| Nov 7, 2025 | 15.18 | 15.20 | 15.08 | 15.20 | 14.86 | 0.13% | 223,400 |
| Nov 6, 2025 | 15.12 | 15.18 | 15.08 | 15.18 | 14.84 | 0.40% | 155,300 |
| Nov 5, 2025 | 15.12 | 15.20 | 15.12 | 15.12 | 14.78 | - | 373,800 |
| Nov 4, 2025 | 15.30 | 15.36 | 15.10 | 15.12 | 14.78 | -0.53% | 156,900 |
| Nov 3, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 14.86 | -1.30% | 48,200 |
| Oct 30, 2025 | 15.36 | 15.50 | 15.26 | 15.40 | 15.05 | -0.26% | 73,500 |
| Oct 29, 2025 | 15.46 | 15.46 | 15.30 | 15.44 | 15.09 | 1.31% | 30,700 |
| Oct 28, 2025 | 15.20 | 15.46 | 15.12 | 15.24 | 14.90 | 0.93% | 68,700 |
| Oct 27, 2025 | 15.48 | 15.52 | 15.10 | 15.10 | 14.76 | -0.92% | 236,600 |
| Oct 24, 2025 | 15.22 | 15.46 | 15.20 | 15.24 | 14.90 | 0.13% | 231,300 |
| Oct 23, 2025 | 15.46 | 15.46 | 15.14 | 15.22 | 14.88 | - | 98,600 |
| Oct 22, 2025 | 15.40 | 15.50 | 15.16 | 15.22 | 14.88 | -1.17% | 113,900 |
| Oct 21, 2025 | 15.40 | 15.44 | 15.16 | 15.40 | 15.05 | -0.26% | 126,700 |
| Oct 20, 2025 | 15.34 | 15.48 | 15.26 | 15.44 | 15.09 | 1.18% | 295,600 |
| Oct 17, 2025 | 15.38 | 15.40 | 15.20 | 15.26 | 14.92 | -0.78% | 82,900 |
| Oct 16, 2025 | 15.12 | 15.38 | 15.12 | 15.38 | 15.03 | 1.59% | 76,400 |
| Oct 15, 2025 | 15.42 | 15.44 | 15.14 | 15.14 | 14.80 | -1.82% | 149,600 |
| Oct 14, 2025 | 15.44 | 15.58 | 15.40 | 15.42 | 15.07 | - | 358,100 |
| Oct 13, 2025 | 15.44 | 15.52 | 15.36 | 15.42 | 15.07 | -0.13% | 118,700 |
| Oct 10, 2025 | 15.32 | 15.52 | 15.32 | 15.44 | 15.09 | 0.92% | 759,100 |
| Oct 9, 2025 | 15.50 | 15.50 | 15.28 | 15.30 | 14.96 | -1.29% | 215,700 |
| Oct 8, 2025 | 15.50 | 15.58 | 15.36 | 15.50 | 15.15 | - | 179,000 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.48 | 15.50 | 15.15 | 0.13% | 167,400 |
| Oct 6, 2025 | 15.82 | 15.82 | 15.48 | 15.48 | 15.13 | -2.15% | 140,700 |