Skip to main content
First Gen Corporation (PSE:FGEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.98
+0.12 (0.71%)
Last updated: Apr 29, 2026, 10:05 AM PST

First Gen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8416.9016.7416.8616.860.12%136,500
Apr 27, 202617.3617.3616.8016.8416.84-1.98%337,000
Apr 24, 202617.3417.7017.1817.1817.18-0.92%178,200
Apr 23, 202617.7017.7017.3417.3417.34-2.14%288,700
Apr 22, 202617.8017.8017.6017.7217.72-0.45%128,800
Apr 21, 202617.8617.9817.7217.8017.80-0.34%62,200
Apr 20, 202617.8618.0017.7417.8617.860.45%136,200
Apr 17, 202617.7017.9817.7017.7817.780.57%140,200
Apr 16, 202617.5018.0017.4617.6817.681.03%137,600
Apr 15, 202617.2417.6817.2017.5017.500.57%372,600
Apr 14, 202617.8617.9617.0017.4017.40-2.58%827,200
Apr 13, 202618.5018.5017.8017.8617.86-3.04%526,400
Apr 10, 202618.5018.6818.4018.4218.42-0.22%645,000
Apr 8, 202618.3618.5218.2218.4618.461.21%478,000
Apr 7, 202618.4418.4417.9618.2418.241.90%591,700
Apr 6, 202618.2218.2817.7217.9017.90-2.61%201,100
Apr 1, 202618.0018.3817.5818.3818.382.80%816,400
Mar 31, 202617.5817.9017.5017.8817.881.71%188,000
Mar 30, 202617.9017.9017.4017.5817.58-1.90%168,900
Mar 27, 202617.7618.0217.5017.9217.923.58%344,000
Mar 26, 202617.0017.7016.8817.3017.302.00%750,300
Mar 25, 202617.0017.0016.9416.9616.96-0.24%447,200
Mar 24, 202616.9217.1016.9217.0017.000.12%554,200
Mar 23, 202617.2217.2216.9216.9816.98-1.28%268,900
Mar 19, 202617.3017.3017.0617.2017.20-1.60%238,600
Mar 18, 202617.2617.7217.2617.4817.481.86%188,300
Mar 17, 202617.6417.6617.0817.1617.16-2.72%422,500
Mar 16, 202618.0218.3017.6417.6417.64-2.11%560,500
Mar 13, 202617.8818.1017.6818.0218.022.27%176,200
Mar 12, 202618.2018.5017.6017.6217.62-3.19%954,700
Mar 11, 202617.9818.4417.6218.2018.203.29%338,500
Mar 10, 202617.2017.8017.2017.6217.622.80%141,200
Mar 9, 202617.6817.6816.9017.1417.14-3.05%1,194,500
Mar 6, 202617.7417.9017.5217.6817.68-0.34%332,000
Mar 5, 202617.2217.8617.2217.7417.743.02%648,100
Mar 4, 202617.9217.9217.2217.2217.22-3.91%1,161,200
Mar 3, 202617.9418.2017.8217.9217.92-0.44%673,500
Mar 2, 202618.2418.2617.8418.0018.00-1.85%571,000
Feb 27, 202618.3018.4018.1618.3418.340.22%204,900
Feb 26, 202618.5018.5418.2018.3018.30-1.19%694,000
Feb 25, 202618.4018.6418.3018.5218.520.65%609,600
Feb 24, 202617.8818.4017.7418.4018.403.84%706,900
Feb 23, 202617.9617.9617.6017.7217.72-1.34%1,244,000
Feb 20, 202618.3418.5017.6017.9617.96-1.86%1,287,500
Feb 19, 202619.6220.6018.3018.3018.30-4.19%1,944,400
Feb 16, 202619.1019.1019.1019.1019.10--
Feb 13, 202619.2419.3819.1019.1019.10-0.73%406,200
Feb 12, 202619.5019.6219.2019.2419.24-1.33%175,600
Feb 11, 202618.9619.5018.6619.5019.503.17%627,900
Feb 10, 202618.5218.9818.5218.9018.901.07%452,300
Feb 9, 202618.8218.8818.7018.7018.70-0.85%312,200
Feb 6, 202619.0819.2018.8218.8618.86-1.26%524,500
Feb 5, 202619.0019.2018.9419.1019.101.06%229,900
Feb 4, 202618.3019.2018.3018.9018.903.62%199,700
Feb 3, 202618.3018.5018.2418.2418.24-0.33%321,000
Feb 2, 202618.9018.9018.2218.3018.30-2.66%717,000
Jan 30, 202619.1819.2018.7818.8018.80-1.98%805,400
Jan 29, 202619.5020.2018.8419.1819.18-1.64%760,100
Jan 28, 202619.5219.8219.2019.5019.50-0.51%634,300
Jan 27, 202619.9020.2519.6019.6019.60-1.51%902,800
Jan 26, 202620.4520.8019.9019.9019.90-2.93%2,982,300
Jan 23, 202619.9620.6019.8420.5020.502.60%1,723,300
Jan 22, 202620.1520.1519.6819.9819.98-0.35%719,400
Jan 21, 202620.4520.6019.9020.0520.051.06%1,233,100
Jan 20, 202620.8521.2519.7219.8419.84-4.62%3,738,800
Jan 19, 202619.5220.9519.5220.8020.809.36%3,704,100
Jan 16, 202618.9019.6018.8819.0219.021.17%500,500
Jan 15, 202619.0019.0418.8018.8018.80-1.05%526,200
Jan 14, 202619.0019.1018.9819.0019.00-522,000
Jan 13, 202619.0019.1019.0019.0019.00-336,500
Jan 12, 202619.0819.0818.8219.0019.00-0.21%495,400
Jan 9, 202618.8019.3018.7819.0419.040.42%719,700
Jan 8, 202619.0419.0418.8818.9618.96-0.42%891,300
Jan 7, 202618.6219.1218.6019.0419.042.37%2,277,800
Jan 6, 202618.1218.6217.9418.6018.603.33%2,336,200
Jan 5, 202618.1818.2017.8418.0018.000.90%732,300
Jan 2, 202617.7418.5017.6017.8417.840.56%1,076,200
Dec 29, 202517.3017.8617.2417.7417.742.78%94,200
Dec 26, 202517.3417.5017.2217.2617.26-0.46%105,200
Dec 23, 202517.4017.4017.2617.3417.34-0.23%118,200
Dec 22, 202517.0217.4017.0217.3817.382.24%126,000
Dec 19, 202518.0018.0016.8017.0017.00-5.97%3,380,000
Dec 18, 202517.8018.1817.7218.0818.080.44%133,600
Dec 17, 202517.7018.1817.7018.0018.001.58%538,400
Dec 16, 202517.9018.0017.6217.7217.72-1.45%367,400
Dec 15, 202517.5018.2817.3017.9817.982.74%2,110,500
Dec 12, 202517.3217.7417.0217.5017.50-1.69%824,700
Dec 11, 202518.0018.1017.5017.8017.40-1.66%461,800
Dec 10, 202518.5018.5018.0618.1017.69-1.63%477,900
Dec 9, 202518.5018.7818.1818.4017.99-0.54%1,030,500
Dec 5, 202518.2418.5018.0418.5018.081.43%1,081,700
Dec 4, 202518.6419.2218.2418.2417.83-1.94%1,954,400
Dec 3, 202518.0818.6018.0218.6018.182.99%2,123,400
Dec 2, 202517.1018.2017.0818.0617.656.11%2,289,800
Dec 1, 202516.9017.1416.5617.0216.641.43%1,434,900
Nov 28, 202517.0217.8016.6416.7816.401.70%1,969,200
Nov 27, 202516.4016.5016.1616.5016.130.61%404,800
Nov 26, 202516.3016.4416.3016.4016.030.24%92,300
Nov 25, 202515.7816.4415.7816.3615.992.89%436,000
Nov 24, 202515.7615.9815.7615.9015.541.15%196,000