First Gen Corporation (PSE:FGEN)
Philippines
· Delayed Price · Currency is PHP 18.50
+0.26 (1.43%)
At close: Dec 5, 2025
First Gen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.24 | 18.50 | 18.04 | 18.50 | 18.50 | 1.43% | 1,081,700 |
| Dec 4, 2025 | 18.64 | 19.22 | 18.24 | 18.24 | 18.24 | -1.94% | 1,954,400 |
| Dec 3, 2025 | 18.08 | 18.60 | 18.02 | 18.60 | 18.60 | 2.99% | 2,123,400 |
| Dec 2, 2025 | 17.10 | 18.20 | 17.08 | 18.06 | 18.06 | 6.11% | 2,289,800 |
| Dec 1, 2025 | 16.90 | 17.14 | 16.56 | 17.02 | 17.02 | 1.43% | 1,434,900 |
| Nov 28, 2025 | 17.02 | 17.80 | 16.64 | 16.78 | 16.78 | 1.70% | 1,969,200 |
| Nov 27, 2025 | 16.40 | 16.50 | 16.16 | 16.50 | 16.50 | 0.61% | 404,800 |
| Nov 26, 2025 | 16.30 | 16.44 | 16.30 | 16.40 | 16.40 | 0.24% | 92,300 |
| Nov 25, 2025 | 15.78 | 16.44 | 15.78 | 16.36 | 16.36 | 2.89% | 436,000 |
| Nov 24, 2025 | 15.76 | 15.98 | 15.76 | 15.90 | 15.90 | 1.15% | 196,000 |
| Nov 21, 2025 | 15.40 | 15.90 | 15.40 | 15.72 | 15.72 | 2.08% | 557,500 |
| Nov 20, 2025 | 15.28 | 15.50 | 15.24 | 15.40 | 15.40 | 1.18% | 208,800 |
| Nov 19, 2025 | 15.38 | 15.38 | 15.20 | 15.22 | 15.22 | -0.52% | 98,400 |
| Nov 18, 2025 | 15.20 | 15.44 | 15.20 | 15.30 | 15.30 | 0.92% | 249,900 |
| Nov 17, 2025 | 15.10 | 15.20 | 15.06 | 15.16 | 15.16 | 0.26% | 80,400 |
| Nov 14, 2025 | 15.38 | 15.38 | 15.10 | 15.12 | 15.12 | -1.69% | 172,000 |
| Nov 13, 2025 | 15.18 | 15.38 | 15.14 | 15.38 | 15.38 | 1.32% | 158,100 |
| Nov 12, 2025 | 15.18 | 15.38 | 15.10 | 15.18 | 15.18 | - | 265,700 |
| Nov 11, 2025 | 15.40 | 15.40 | 15.14 | 15.18 | 15.18 | -1.68% | 81,300 |
| Nov 10, 2025 | 15.14 | 15.44 | 15.10 | 15.44 | 15.44 | 1.58% | 272,100 |
| Nov 7, 2025 | 15.18 | 15.20 | 15.08 | 15.20 | 15.20 | 0.13% | 223,400 |
| Nov 6, 2025 | 15.12 | 15.18 | 15.08 | 15.18 | 15.18 | 0.40% | 155,300 |
| Nov 5, 2025 | 15.12 | 15.20 | 15.12 | 15.12 | 15.12 | - | 373,800 |
| Nov 4, 2025 | 15.30 | 15.36 | 15.10 | 15.12 | 15.12 | -0.53% | 156,900 |
| Nov 3, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 48,200 |
| Oct 30, 2025 | 15.36 | 15.50 | 15.26 | 15.40 | 15.40 | -0.26% | 73,500 |
| Oct 29, 2025 | 15.46 | 15.46 | 15.30 | 15.44 | 15.44 | 1.31% | 30,700 |
| Oct 28, 2025 | 15.20 | 15.46 | 15.12 | 15.24 | 15.24 | 0.93% | 68,700 |
| Oct 27, 2025 | 15.48 | 15.52 | 15.10 | 15.10 | 15.10 | -0.92% | 236,600 |
| Oct 24, 2025 | 15.22 | 15.46 | 15.20 | 15.24 | 15.24 | 0.13% | 231,300 |
| Oct 23, 2025 | 15.46 | 15.46 | 15.14 | 15.22 | 15.22 | - | 98,600 |
| Oct 22, 2025 | 15.40 | 15.50 | 15.16 | 15.22 | 15.22 | -1.17% | 113,900 |
| Oct 21, 2025 | 15.40 | 15.44 | 15.16 | 15.40 | 15.40 | -0.26% | 126,700 |
| Oct 20, 2025 | 15.34 | 15.48 | 15.26 | 15.44 | 15.44 | 1.18% | 295,600 |
| Oct 17, 2025 | 15.38 | 15.40 | 15.20 | 15.26 | 15.26 | -0.78% | 82,900 |
| Oct 16, 2025 | 15.12 | 15.38 | 15.12 | 15.38 | 15.38 | 1.59% | 76,400 |
| Oct 15, 2025 | 15.42 | 15.44 | 15.14 | 15.14 | 15.14 | -1.82% | 149,600 |
| Oct 14, 2025 | 15.44 | 15.58 | 15.40 | 15.42 | 15.42 | - | 358,100 |
| Oct 13, 2025 | 15.44 | 15.52 | 15.36 | 15.42 | 15.42 | -0.13% | 118,700 |
| Oct 10, 2025 | 15.32 | 15.52 | 15.32 | 15.44 | 15.44 | 0.92% | 759,100 |
| Oct 9, 2025 | 15.50 | 15.50 | 15.28 | 15.30 | 15.30 | -1.29% | 215,700 |
| Oct 8, 2025 | 15.50 | 15.58 | 15.36 | 15.50 | 15.50 | - | 179,000 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.48 | 15.50 | 15.50 | 0.13% | 167,400 |
| Oct 6, 2025 | 15.82 | 15.82 | 15.48 | 15.48 | 15.48 | -2.15% | 140,700 |
| Oct 3, 2025 | 15.84 | 15.84 | 15.74 | 15.82 | 15.82 | 0.13% | 83,200 |
| Oct 2, 2025 | 15.84 | 15.84 | 15.78 | 15.80 | 15.80 | -0.25% | 360,700 |
| Oct 1, 2025 | 15.62 | 15.84 | 15.60 | 15.84 | 15.84 | 0.38% | 339,500 |
| Sep 30, 2025 | 15.26 | 15.82 | 15.24 | 15.78 | 15.78 | 3.27% | 3,825,000 |
| Sep 29, 2025 | 15.28 | 15.34 | 15.04 | 15.28 | 15.28 | - | 359,100 |
| Sep 26, 2025 | 15.34 | 15.34 | 15.20 | 15.28 | 15.28 | -0.39% | 252,500 |
| Sep 25, 2025 | 15.42 | 15.58 | 15.28 | 15.34 | 15.34 | -0.52% | 1,062,200 |
| Sep 24, 2025 | 15.48 | 15.58 | 15.36 | 15.42 | 15.42 | - | 832,000 |
| Sep 23, 2025 | 15.68 | 15.68 | 15.40 | 15.42 | 15.42 | 0.13% | 727,800 |
| Sep 22, 2025 | 15.60 | 15.80 | 15.02 | 15.40 | 15.40 | 0.65% | 2,514,200 |
| Sep 19, 2025 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -7.16% | 21,126,000 |
| Sep 18, 2025 | 16.42 | 16.50 | 16.40 | 16.48 | 16.48 | 0.37% | 308,900 |
| Sep 17, 2025 | 16.50 | 16.60 | 16.30 | 16.42 | 16.42 | -0.24% | 183,600 |
| Sep 16, 2025 | 16.50 | 16.50 | 16.24 | 16.46 | 16.46 | 0.98% | 33,000 |
| Sep 15, 2025 | 16.60 | 16.60 | 16.26 | 16.30 | 16.30 | -1.21% | 66,000 |
| Sep 12, 2025 | 16.22 | 16.56 | 16.22 | 16.50 | 16.50 | 0.61% | 57,000 |
| Sep 11, 2025 | 16.18 | 16.40 | 16.18 | 16.40 | 16.40 | 1.36% | 67,000 |
| Sep 10, 2025 | 16.28 | 16.30 | 16.14 | 16.18 | 16.18 | -0.49% | 382,500 |
| Sep 9, 2025 | 16.50 | 16.50 | 16.20 | 16.26 | 16.26 | -0.85% | 236,400 |
| Sep 8, 2025 | 16.50 | 16.52 | 16.36 | 16.40 | 16.40 | -0.61% | 101,800 |
| Sep 5, 2025 | 16.50 | 16.54 | 16.24 | 16.50 | 16.50 | - | 167,500 |
| Sep 4, 2025 | 16.44 | 16.56 | 16.40 | 16.50 | 16.50 | 0.36% | 200,500 |
| Sep 3, 2025 | 16.58 | 16.58 | 16.42 | 16.44 | 16.44 | -0.84% | 69,700 |
| Sep 2, 2025 | 16.60 | 16.60 | 16.44 | 16.58 | 16.58 | 0.85% | 262,300 |
| Sep 1, 2025 | 16.40 | 16.60 | 16.40 | 16.44 | 16.44 | 0.24% | 33,300 |
| Aug 29, 2025 | 16.42 | 16.50 | 16.40 | 16.40 | 16.40 | - | 59,600 |
| Aug 28, 2025 | 16.50 | 16.52 | 16.34 | 16.40 | 16.40 | -0.61% | 81,200 |
| Aug 27, 2025 | 16.38 | 16.50 | 16.38 | 16.50 | 16.50 | 0.73% | 153,900 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.34 | 16.38 | 16.38 | -2.27% | 327,500 |
| Aug 22, 2025 | 16.44 | 16.86 | 16.44 | 16.76 | 16.76 | 1.95% | 33,000 |
| Aug 20, 2025 | 16.46 | 16.50 | 16.44 | 16.44 | 16.44 | -0.12% | 133,600 |
| Aug 19, 2025 | 16.50 | 16.54 | 16.40 | 16.46 | 16.46 | 0.37% | 202,300 |
| Aug 18, 2025 | 16.40 | 16.94 | 16.36 | 16.40 | 16.40 | - | 92,500 |
| Aug 15, 2025 | 16.66 | 16.80 | 16.40 | 16.40 | 16.40 | -1.44% | 488,100 |
| Aug 14, 2025 | 16.72 | 16.94 | 16.58 | 16.64 | 16.64 | -0.48% | 273,000 |
| Aug 13, 2025 | 16.80 | 16.96 | 16.72 | 16.72 | 16.72 | -0.48% | 83,300 |
| Aug 12, 2025 | 16.80 | 16.94 | 16.78 | 16.80 | 16.80 | - | 201,400 |
| Aug 11, 2025 | 16.84 | 17.00 | 16.80 | 16.80 | 16.80 | -0.24% | 208,300 |
| Aug 8, 2025 | 16.86 | 17.06 | 16.84 | 16.84 | 16.84 | -0.12% | 80,000 |
| Aug 7, 2025 | 16.82 | 16.98 | 16.82 | 16.86 | 16.86 | -0.24% | 315,100 |
| Aug 6, 2025 | 16.94 | 17.08 | 16.86 | 16.90 | 16.90 | 0.24% | 79,800 |
| Aug 5, 2025 | 16.86 | 17.10 | 16.82 | 16.86 | 16.86 | - | 129,600 |
| Aug 4, 2025 | 17.02 | 17.08 | 16.84 | 16.86 | 16.86 | 0.12% | 143,300 |
| Aug 1, 2025 | 16.90 | 17.08 | 16.82 | 16.84 | 16.84 | -0.36% | 338,000 |
| Jul 31, 2025 | 17.38 | 17.38 | 16.86 | 16.90 | 16.90 | -0.12% | 241,500 |
| Jul 30, 2025 | 17.02 | 17.02 | 16.92 | 16.92 | 16.92 | -0.47% | 150,200 |
| Jul 29, 2025 | 17.30 | 17.30 | 16.98 | 17.00 | 17.00 | 0.35% | 84,800 |
| Jul 28, 2025 | 17.28 | 17.50 | 16.92 | 16.94 | 16.94 | -1.40% | 425,900 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.16 | 17.18 | 17.18 | 0.23% | 292,600 |
| Jul 24, 2025 | 17.30 | 17.40 | 17.10 | 17.14 | 17.14 | 1.66% | 168,700 |
| Jul 23, 2025 | 16.76 | 17.30 | 16.76 | 16.86 | 16.86 | 0.84% | 123,700 |
| Jul 22, 2025 | 16.88 | 17.00 | 16.70 | 16.72 | 16.72 | -0.83% | 466,600 |
| Jul 21, 2025 | 17.52 | 17.52 | 16.80 | 16.86 | 16.86 | -1.98% | 464,400 |
| Jul 18, 2025 | 17.76 | 17.76 | 17.20 | 17.20 | 17.20 | -3.15% | 441,000 |
| Jul 17, 2025 | 18.18 | 18.20 | 17.76 | 17.76 | 17.76 | -1.88% | 1,151,400 |
| Jul 16, 2025 | 18.04 | 18.20 | 18.00 | 18.10 | 18.10 | 0.22% | 1,732,300 |