FGEN Stock Price History - First Gen Corporation
Best Day
₱19.22
June 02, 2025
Worst Day
₱15.10
October 27, 2025
Average Volume
447K
Daily Average
Most Traded
21.13M
September 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱15.40 | ₱15.40 | ₱15.22 | 150K shares | ₱2.29 Million | +₱0.18 | +1.18% |
| Nov 19, 2025 | ₱15.22 | ₱15.38 | ₱15.20 | 98K shares | ₱1.50 Million | -₱0.08 | -0.52% |
| Nov 18, 2025 | ₱15.30 | ₱15.44 | ₱15.16 | 250K shares | ₱3.81 Million | +₱0.14 | +0.92% |
| Nov 17, 2025 | ₱15.16 | ₱15.20 | ₱15.10 | 80K shares | ₱1.22 Million | +₱0.04 | +0.26% |
| Nov 14, 2025 | ₱15.12 | ₱15.38 | ₱15.10 | 172K shares | ₱2.61 Million | -₱0.26 | -1.69% |
| Nov 13, 2025 | ₱15.38 | ₱15.38 | ₱15.14 | 158K shares | ₱2.40 Million | +₱0.20 | +1.32% |
| Nov 12, 2025 | ₱15.18 | ₱15.24 | ₱15.10 | 266K shares | ₱4.03 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱15.18 | ₱15.44 | ₱15.14 | 81K shares | ₱1.24 Million | -₱0.26 | -1.68% |
| Nov 10, 2025 | ₱15.44 | ₱15.44 | ₱15.10 | 272K shares | ₱4.13 Million | +₱0.24 | +1.58% |
| Nov 07, 2025 | ₱15.20 | ₱15.20 | ₱15.08 | 223K shares | ₱3.38 Million | +₱0.02 | +0.13% |
| Nov 06, 2025 | ₱15.18 | ₱15.18 | ₱15.08 | 155K shares | ₱2.35 Million | +₱0.06 | +0.40% |
| Nov 05, 2025 | ₱15.12 | ₱15.20 | ₱15.12 | 374K shares | ₱5.66 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱15.12 | ₱15.36 | ₱15.10 | 157K shares | ₱2.38 Million | -₱0.08 | -0.53% |
| Nov 03, 2025 | ₱15.20 | ₱15.40 | ₱15.20 | 48K shares | ₱740K | -₱0.20 | -1.30% |
| Oct 30, 2025 | ₱15.40 | ₱15.50 | ₱15.26 | 74K shares | ₱1.13 Million | -₱0.04 | -0.26% |
| Oct 29, 2025 | ₱15.44 | ₱15.46 | ₱15.30 | 31K shares | ₱473K | +₱0.20 | +1.31% |
| Oct 28, 2025 | ₱15.24 | ₱15.46 | ₱15.12 | 69K shares | ₱1.04 Million | +₱0.14 | +0.93% |
| Oct 27, 2025 | ₱15.10 | ₱15.52 | ₱15.10 | 237K shares | ₱3.62 Million | -₱0.14 | -0.92% |
| Oct 24, 2025 | ₱15.24 | ₱15.46 | ₱15.20 | 231K shares | ₱3.54 Million | +₱0.02 | +0.13% |
| Oct 23, 2025 | ₱15.22 | ₱15.46 | ₱15.14 | 99K shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱15.22 | ₱15.50 | ₱15.16 | 114K shares | ₱1.73 Million | -₱0.18 | -1.17% |
| Oct 21, 2025 | ₱15.40 | ₱15.44 | ₱15.16 | 127K shares | ₱1.93 Million | -₱0.04 | -0.26% |
| Oct 20, 2025 | ₱15.44 | ₱15.48 | ₱15.26 | 296K shares | ₱4.56 Million | +₱0.18 | +1.18% |
| Oct 17, 2025 | ₱15.26 | ₱15.40 | ₱15.20 | 83K shares | ₱1.26 Million | -₱0.12 | -0.78% |
| Oct 16, 2025 | ₱15.38 | ₱15.38 | ₱15.12 | 76K shares | ₱1.16 Million | +₱0.24 | +1.59% |
| Oct 15, 2025 | ₱15.14 | ₱15.44 | ₱15.14 | 150K shares | ₱2.29 Million | -₱0.28 | -1.82% |
| Oct 14, 2025 | ₱15.42 | ₱15.58 | ₱15.40 | 358K shares | ₱5.54 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱15.42 | ₱15.52 | ₱15.36 | 119K shares | ₱1.84 Million | -₱0.02 | -0.13% |
| Oct 10, 2025 | ₱15.44 | ₱15.52 | ₱15.32 | 759K shares | ₱11.75 Million | +₱0.14 | +0.92% |
| Oct 09, 2025 | ₱15.30 | ₱15.50 | ₱15.28 | 216K shares | ₱3.31 Million | -₱0.20 | -1.29% |
| Oct 08, 2025 | ₱15.50 | ₱15.58 | ₱15.40 | 179K shares | ₱2.76 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱15.50 | ₱15.80 | ₱15.48 | 167K shares | ₱2.62 Million | +₱0.02 | +0.13% |
| Oct 06, 2025 | ₱15.48 | ₱15.82 | ₱15.48 | 141K shares | ₱2.19 Million | -₱0.33 | -2.15% |
| Oct 03, 2025 | ₱15.82 | ₱15.84 | ₱15.74 | 83K shares | ₱1.31 Million | +₱0.02 | +0.13% |
| Oct 02, 2025 | ₱15.80 | ₱15.84 | ₱15.80 | 361K shares | ₱5.70 Million | -₱0.04 | -0.25% |
| Oct 01, 2025 | ₱15.84 | ₱15.84 | ₱15.72 | 340K shares | ₱5.36 Million | +₱0.06 | +0.38% |
| Sep 30, 2025 | ₱15.78 | ₱15.82 | ₱15.26 | 3.83M shares | ₱59.81 Million | +₱0.52 | +3.27% |
| Sep 29, 2025 | ₱15.28 | ₱15.34 | ₱15.06 | 359K shares | ₱5.44 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱15.28 | ₱15.34 | ₱15.20 | 253K shares | ₱3.86 Million | -₱0.06 | -0.39% |
| Sep 25, 2025 | ₱15.34 | ₱15.58 | ₱15.28 | 1.06M shares | ₱16.37 Million | -₱0.08 | -0.52% |
| Sep 24, 2025 | ₱15.42 | ₱15.58 | ₱15.36 | 832K shares | ₱12.84 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱15.42 | ₱15.68 | ₱15.40 | 728K shares | ₱11.32 Million | +₱0.02 | +0.13% |
| Sep 22, 2025 | ₱15.40 | ₱15.64 | ₱15.28 | 2.51M shares | ₱38.91 Million | +₱0.10 | +0.65% |
| Sep 19, 2025 | ₱15.30 | ₱16.48 | ₱15.30 | 21.13M shares | ₱324.46 Million | -₱1.10 | -7.16% |
| Sep 18, 2025 | ₱16.48 | ₱16.50 | ₱16.40 | 309K shares | ₱5.08 Million | +₱0.06 | +0.37% |
| Sep 17, 2025 | ₱16.42 | ₱16.54 | ₱16.30 | 184K shares | ₱3.02 Million | -₱0.04 | -0.24% |
| Sep 16, 2025 | ₱16.46 | ₱16.50 | ₱16.24 | 33K shares | ₱540K | +₱0.16 | +0.98% |
| Sep 15, 2025 | ₱16.30 | ₱16.60 | ₱16.26 | 66K shares | ₱1.08 Million | -₱0.20 | -1.21% |
| Sep 12, 2025 | ₱16.50 | ₱16.56 | ₱16.36 | 57K shares | ₱939K | +₱0.10 | +0.61% |
| Sep 11, 2025 | ₱16.40 | ₱16.40 | ₱16.18 | 67K shares | ₱1.09 Million | +₱0.22 | +1.36% |
| Sep 10, 2025 | ₱16.18 | ₱16.28 | ₱16.16 | 383K shares | ₱6.19 Million | -₱0.08 | -0.49% |
| Sep 09, 2025 | ₱16.26 | ₱16.50 | ₱16.22 | 236K shares | ₱3.86 Million | -₱0.14 | -0.85% |
| Sep 08, 2025 | ₱16.40 | ₱16.52 | ₱16.36 | 102K shares | ₱1.68 Million | -₱0.10 | -0.61% |
| Sep 05, 2025 | ₱16.50 | ₱16.54 | ₱16.24 | 168K shares | ₱2.74 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱16.50 | ₱16.56 | ₱16.40 | 201K shares | ₱3.30 Million | +₱0.06 | +0.36% |
| Sep 03, 2025 | ₱16.44 | ₱16.58 | ₱16.42 | 70K shares | ₱1.15 Million | -₱0.14 | -0.84% |
| Sep 02, 2025 | ₱16.58 | ₱16.60 | ₱16.44 | 262K shares | ₱4.35 Million | +₱0.14 | +0.85% |
| Sep 01, 2025 | ₱16.44 | ₱16.60 | ₱16.40 | 33K shares | ₱549K | +₱0.04 | +0.24% |
| Aug 29, 2025 | ₱16.40 | ₱16.50 | ₱16.40 | 60K shares | ₱981K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱16.40 | ₱16.52 | ₱16.34 | 81K shares | ₱1.34 Million | -₱0.10 | -0.61% |
| Aug 27, 2025 | ₱16.50 | ₱16.50 | ₱16.38 | 154K shares | ₱2.53 Million | +₱0.12 | +0.73% |
| Aug 26, 2025 | ₱16.38 | ₱16.50 | ₱16.36 | 328K shares | ₱5.38 Million | -₱0.37 | -2.27% |
| Aug 22, 2025 | ₱16.76 | ₱16.86 | ₱16.44 | 33K shares | ₱547K | +₱0.33 | +1.95% |
| Aug 20, 2025 | ₱16.44 | ₱16.50 | ₱16.44 | 134K shares | ₱2.20 Million | -₱0.02 | -0.12% |
| Aug 19, 2025 | ₱16.46 | ₱16.54 | ₱16.40 | 202K shares | ₱3.33 Million | +₱0.06 | +0.37% |
| Aug 18, 2025 | ₱16.40 | ₱16.94 | ₱16.38 | 93K shares | ₱1.52 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱16.40 | ₱16.80 | ₱16.40 | 488K shares | ₱8.05 Million | -₱0.24 | -1.44% |
| Aug 14, 2025 | ₱16.64 | ₱16.94 | ₱16.58 | 273K shares | ₱4.55 Million | -₱0.08 | -0.48% |
| Aug 13, 2025 | ₱16.72 | ₱16.90 | ₱16.72 | 83K shares | ₱1.40 Million | -₱0.08 | -0.48% |
| Aug 12, 2025 | ₱16.80 | ₱16.94 | ₱16.78 | 201K shares | ₱3.39 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱16.80 | ₱17.00 | ₱16.80 | 208K shares | ₱3.50 Million | -₱0.04 | -0.24% |
| Aug 08, 2025 | ₱16.84 | ₱17.06 | ₱16.84 | 80K shares | ₱1.35 Million | -₱0.02 | -0.12% |
| Aug 07, 2025 | ₱16.86 | ₱16.98 | ₱16.82 | 315K shares | ₱5.31 Million | -₱0.04 | -0.24% |
| Aug 06, 2025 | ₱16.90 | ₱17.08 | ₱16.86 | 80K shares | ₱1.35 Million | +₱0.04 | +0.24% |
| Aug 05, 2025 | ₱16.86 | ₱17.10 | ₱16.82 | 130K shares | ₱2.19 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱16.86 | ₱17.08 | ₱16.84 | 143K shares | ₱2.42 Million | +₱0.02 | +0.12% |
| Aug 01, 2025 | ₱16.84 | ₱17.08 | ₱16.82 | 338K shares | ₱5.69 Million | -₱0.06 | -0.36% |
| Jul 31, 2025 | ₱16.90 | ₱17.38 | ₱16.86 | 242K shares | ₱4.08 Million | -₱0.02 | -0.12% |
| Jul 30, 2025 | ₱16.92 | ₱17.02 | ₱16.92 | 150K shares | ₱2.54 Million | -₱0.08 | -0.47% |
| Jul 29, 2025 | ₱17.00 | ₱17.30 | ₱16.98 | 85K shares | ₱1.44 Million | +₱0.06 | +0.35% |
| Jul 28, 2025 | ₱16.94 | ₱17.50 | ₱16.92 | 426K shares | ₱7.25 Million | -₱0.24 | -1.40% |
| Jul 25, 2025 | ₱17.18 | ₱17.80 | ₱17.14 | 293K shares | ₱5.04 Million | +₱0.04 | +0.23% |
| Jul 24, 2025 | ₱17.14 | ₱17.40 | ₱17.10 | 169K shares | ₱2.90 Million | +₱0.28 | +1.66% |
| Jul 23, 2025 | ₱16.86 | ₱17.30 | ₱16.72 | 124K shares | ₱2.10 Million | +₱0.14 | +0.84% |
| Jul 22, 2025 | ₱16.72 | ₱17.00 | ₱16.70 | 467K shares | ₱7.84 Million | -₱0.14 | -0.83% |
| Jul 21, 2025 | ₱16.86 | ₱17.52 | ₱16.80 | 464K shares | ₱7.86 Million | -₱0.33 | -1.98% |
| Jul 18, 2025 | ₱17.20 | ₱17.76 | ₱17.20 | 441K shares | ₱7.66 Million | -₱0.54 | -3.15% |
| Jul 17, 2025 | ₱17.76 | ₱18.18 | ₱17.76 | 1.15M shares | ₱20.70 Million | -₱0.33 | -1.88% |
| Jul 16, 2025 | ₱18.10 | ₱18.20 | ₱18.00 | 1.73M shares | ₱31.25 Million | +₱0.04 | +0.22% |
| Jul 15, 2025 | ₱18.06 | ₱18.38 | ₱18.00 | 380K shares | ₱6.92 Million | +₱0.02 | +0.11% |
| Jul 14, 2025 | ₱18.04 | ₱18.10 | ₱18.00 | 455K shares | ₱8.19 Million | -₱0.10 | -0.55% |
| Jul 11, 2025 | ₱18.14 | ₱18.36 | ₱18.00 | 465K shares | ₱8.47 Million | +₱0.12 | +0.67% |
| Jul 10, 2025 | ₱18.02 | ₱18.14 | ₱18.02 | 428K shares | ₱7.71 Million | +₱0.02 | +0.11% |
| Jul 09, 2025 | ₱18.00 | ₱18.64 | ₱18.00 | 617K shares | ₱11.15 Million | -₱0.08 | -0.44% |
| Jul 08, 2025 | ₱18.08 | ₱18.80 | ₱18.00 | 526K shares | ₱9.54 Million | +₱0.08 | +0.44% |
| Jul 07, 2025 | ₱18.00 | ₱18.06 | ₱17.98 | 277K shares | ₱4.98 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱18.00 | ₱18.16 | ₱17.96 | 227K shares | ₱4.09 Million | -₱0.16 | -0.88% |
| Jul 03, 2025 | ₱18.16 | ₱18.84 | ₱18.00 | 2.20M shares | ₱40.45 Million | +₱0.12 | +0.67% |
| Jul 02, 2025 | ₱18.04 | ₱18.40 | ₱18.00 | 908K shares | ₱16.42 Million | +₱0.04 | +0.22% |
| Jul 01, 2025 | ₱18.00 | ₱18.12 | ₱18.00 | 954K shares | ₱17.21 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱18.00 | ₱18.42 | ₱17.88 | 1.90M shares | ₱34.15 Million | +₱0.56 | +3.09% |
| Jun 27, 2025 | ₱17.46 | ₱17.56 | ₱17.10 | 538K shares | ₱9.40 Million | +₱0.02 | +0.11% |
| Jun 26, 2025 | ₱17.44 | ₱17.50 | ₱17.02 | 791K shares | ₱13.73 Million | +₱0.41 | +2.35% |
| Jun 25, 2025 | ₱17.04 | ₱17.26 | ₱16.90 | 478K shares | ₱8.14 Million | -₱0.22 | -1.27% |
| Jun 24, 2025 | ₱17.26 | ₱17.92 | ₱17.18 | 185K shares | ₱3.23 Million | -₱0.14 | -0.80% |
| Jun 23, 2025 | ₱17.40 | ₱17.76 | ₱17.14 | 307K shares | ₱5.36 Million | -₱0.10 | -0.57% |
| Jun 20, 2025 | ₱17.50 | ₱18.10 | ₱17.50 | 914K shares | ₱16.14 Million | -₱0.67 | -3.85% |
| Jun 19, 2025 | ₱18.20 | ₱18.50 | ₱18.10 | 247K shares | ₱4.48 Million | -₱0.10 | -0.55% |
| Jun 18, 2025 | ₱18.30 | ₱18.70 | ₱18.22 | 224K shares | ₱4.13 Million | -₱0.39 | -2.14% |
| Jun 17, 2025 | ₱18.70 | ₱18.90 | ₱18.70 | 441K shares | ₱8.26 Million | -₱0.12 | -0.64% |
| Jun 16, 2025 | ₱18.82 | ₱19.14 | ₱18.80 | 825K shares | ₱15.62 Million | -₱0.20 | -1.05% |
| Jun 13, 2025 | ₱19.02 | ₱19.20 | ₱17.88 | 4.35M shares | ₱82.05 Million | +₱1.28 | +6.73% |
| Jun 11, 2025 | ₱17.82 | ₱17.98 | ₱17.68 | 806K shares | ₱14.36 Million | +₱0.10 | +0.56% |
| Jun 10, 2025 | ₱17.72 | ₱18.20 | ₱17.68 | 759K shares | ₱13.48 Million | -₱0.47 | -2.64% |
| Jun 09, 2025 | ₱18.20 | ₱18.74 | ₱18.20 | 757K shares | ₱13.99 Million | -₱0.43 | -2.36% |
| Jun 05, 2025 | ₱18.64 | ₱18.64 | ₱18.64 | 584K shares | ₱10.94 Million | +₱0.06 | +0.32% |
| Jun 04, 2025 | ₱18.58 | ₱18.70 | ₱18.02 | 1.05M shares | ₱19.50 Million | +₱0.08 | +0.43% |
| Jun 03, 2025 | ₱18.50 | ₱19.26 | ₱18.20 | 2.29M shares | ₱42.64 Million | -₱0.69 | -3.75% |
| Jun 02, 2025 | ₱19.22 | ₱21.50 | ₱16.50 | 10.39M shares | ₱203.21 Million | +₱3.17 | +16.48% |
| May 30, 2025 | ₱16.50 | ₱16.70 | ₱16.42 | 452K shares | ₱7.50 Million | +₱0.08 | +0.49% |
| May 29, 2025 | ₱16.42 | ₱16.66 | ₱16.40 | 257K shares | ₱4.23 Million | +₱0.02 | +0.12% |
| May 28, 2025 | ₱16.40 | ₱16.50 | ₱16.38 | 456K shares | ₱7.48 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱16.40 | ₱16.64 | ₱16.38 | 469K shares | ₱7.71 Million | -₱0.24 | -1.44% |
| May 26, 2025 | ₱16.64 | ₱16.84 | ₱16.50 | 158K shares | ₱2.62 Million | +₱0.18 | +1.09% |
| May 23, 2025 | ₱16.46 | ₱16.80 | ₱16.38 | 567K shares | ₱9.39 Million | +₱0.04 | +0.24% |
| May 22, 2025 | ₱16.42 | ₱16.72 | ₱16.42 | 294K shares | ₱4.85 Million | -₱0.10 | -0.61% |
| May 21, 2025 | ₱16.52 | ₱16.72 | ₱16.40 | 153K shares | ₱2.54 Million | -₱0.18 | -1.08% |
| May 20, 2025 | ₱16.70 | ₱16.70 | ₱16.44 | 383K shares | ₱6.38 Million | +₱0.16 | +0.97% |
| May 19, 2025 | ₱16.54 | ₱16.70 | ₱16.50 | 78K shares | ₱1.29 Million | +₱0.04 | +0.24% |
| May 16, 2025 | ₱16.50 | ₱16.68 | ₱16.48 | 97K shares | ₱1.61 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱16.50 | ₱16.64 | ₱16.42 | 60K shares | ₱997K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱16.50 | ₱16.60 | ₱16.48 | 176K shares | ₱2.91 Million | ₱0.00 | 0.00% |
| May 13, 2025 | ₱16.50 | ₱16.50 | ₱16.30 | 127K shares | ₱2.09 Million | +₱0.26 | +1.60% |
| May 09, 2025 | ₱16.24 | ₱16.34 | ₱16.16 | 106K shares | ₱1.72 Million | +₱0.08 | +0.50% |
| May 08, 2025 | ₱16.16 | ₱16.38 | ₱16.16 | 256K shares | ₱4.14 Million | -₱0.06 | -0.37% |
| May 07, 2025 | ₱16.22 | ₱16.28 | ₱16.16 | 699K shares | ₱11.32 Million | -₱0.04 | -0.25% |
| May 06, 2025 | ₱16.26 | ₱16.40 | ₱16.16 | 564K shares | ₱9.15 Million | -₱0.04 | -0.25% |
| May 05, 2025 | ₱16.30 | ₱16.66 | ₱16.24 | 410K shares | ₱6.71 Million | -₱0.22 | -1.33% |
| May 02, 2025 | ₱16.52 | ₱16.70 | ₱16.52 | 71K shares | ₱1.17 Million | -₱0.10 | -0.60% |
| Apr 30, 2025 | ₱16.62 | ₱16.76 | ₱16.50 | 90K shares | ₱1.50 Million | +₱0.02 | +0.12% |
| Apr 29, 2025 | ₱16.60 | ₱16.70 | ₱16.50 | 147K shares | ₱2.45 Million | -₱0.02 | -0.12% |
| Apr 28, 2025 | ₱16.62 | ₱16.76 | ₱16.62 | 144K shares | ₱2.39 Million | -₱0.06 | -0.36% |
| Apr 25, 2025 | ₱16.68 | ₱16.76 | ₱16.60 | 159K shares | ₱2.64 Million | -₱0.08 | -0.48% |
| Apr 24, 2025 | ₱16.76 | ₱16.80 | ₱16.42 | 57K shares | ₱950K | +₱0.26 | +1.58% |
| Apr 23, 2025 | ₱16.50 | ₱16.70 | ₱16.42 | 86K shares | ₱1.41 Million | -₱0.02 | -0.12% |
| Apr 22, 2025 | ₱16.52 | ₱16.80 | ₱16.48 | 145K shares | ₱2.39 Million | -₱0.08 | -0.48% |
| Apr 21, 2025 | ₱16.60 | ₱16.80 | ₱16.52 | 35K shares | ₱575K | +₱0.08 | +0.48% |
| Apr 16, 2025 | ₱16.52 | ₱16.76 | ₱16.40 | 85K shares | ₱1.41 Million | -₱0.16 | -0.96% |
| Apr 15, 2025 | ₱16.68 | ₱16.84 | ₱16.62 | 27K shares | ₱444K | -₱0.02 | -0.12% |
| Apr 14, 2025 | ₱16.70 | ₱16.70 | ₱16.50 | 192K shares | ₱3.19 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱16.70 | ₱16.70 | ₱16.50 | 30K shares | ₱498K | +₱0.20 | +1.21% |
| Apr 10, 2025 | ₱16.50 | ₱16.68 | ₱16.20 | 67K shares | ₱1.11 Million | +₱0.37 | +2.23% |
| Apr 08, 2025 | ₱16.14 | ₱16.20 | ₱15.98 | 1.00M shares | ₱16.06 Million | -₱0.06 | -0.37% |
| Apr 07, 2025 | ₱16.20 | ₱16.62 | ₱16.20 | 238K shares | ₱3.88 Million | -₱0.41 | -2.53% |
| Apr 04, 2025 | ₱16.62 | ₱16.98 | ₱16.56 | 317K shares | ₱5.27 Million | +₱0.06 | +0.36% |
| Apr 03, 2025 | ₱16.56 | ₱16.70 | ₱16.36 | 86K shares | ₱1.41 Million | -₱0.12 | -0.72% |
| Apr 02, 2025 | ₱16.68 | ₱16.98 | ₱16.60 | 35K shares | ₱588K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱16.68 | ₱16.78 | ₱16.28 | 277K shares | ₱4.53 Million | +₱0.33 | +1.96% |
| Mar 28, 2025 | ₱16.36 | ₱16.64 | ₱16.36 | 189K shares | ₱3.10 Million | -₱0.27 | -1.68% |
| Mar 27, 2025 | ₱16.64 | ₱16.80 | ₱16.40 | 41K shares | ₱676K | +₱0.04 | +0.24% |
| Mar 26, 2025 | ₱16.60 | ₱16.80 | ₱16.40 | 212K shares | ₱3.51 Million | -₱0.10 | -0.60% |
| Mar 25, 2025 | ₱16.70 | ₱17.00 | ₱16.66 | 50K shares | ₱838K | -₱0.10 | -0.60% |
| Mar 24, 2025 | ₱16.80 | ₱17.00 | ₱16.76 | 24K shares | ₱399K | -₱0.20 | -1.18% |
| Mar 21, 2025 | ₱17.00 | ₱17.00 | ₱16.60 | 210K shares | ₱3.55 Million | +₱0.20 | +1.19% |
| Mar 20, 2025 | ₱16.80 | ₱16.98 | ₱16.66 | 128K shares | ₱2.14 Million | -₱0.08 | -0.47% |
| Mar 19, 2025 | ₱16.88 | ₱17.10 | ₱16.86 | 51K shares | ₱871K | -₱0.16 | -0.94% |
| Mar 18, 2025 | ₱17.04 | ₱17.14 | ₱17.04 | 166K shares | ₱2.84 Million | -₱0.08 | -0.47% |
| Mar 17, 2025 | ₱17.12 | ₱17.12 | ₱16.70 | 167K shares | ₱2.85 Million | +₱0.02 | +0.12% |
| Mar 14, 2025 | ₱17.10 | ₱17.16 | ₱16.90 | 149K shares | ₱2.54 Million | +₱0.12 | +0.71% |
| Mar 13, 2025 | ₱16.98 | ₱16.98 | ₱16.64 | 68K shares | ₱1.15 Million | +₱0.10 | +0.59% |
| Mar 12, 2025 | ₱16.88 | ₱17.20 | ₱16.62 | 65K shares | ₱1.08 Million | +₱0.24 | +1.44% |
| Mar 11, 2025 | ₱16.64 | ₱17.14 | ₱16.64 | 183K shares | ₱3.09 Million | -₱0.26 | -1.54% |
| Mar 10, 2025 | ₱16.90 | ₱17.04 | ₱16.90 | 957K shares | ₱16.19 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱16.90 | ₱17.00 | ₱16.86 | 173K shares | ₱2.92 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱16.90 | ₱17.00 | ₱16.80 | 304K shares | ₱5.14 Million | -₱0.08 | -0.47% |
| Mar 05, 2025 | ₱16.98 | ₱16.98 | ₱16.68 | 338K shares | ₱5.66 Million | +₱0.29 | +1.68% |
| Mar 04, 2025 | ₱16.70 | ₱16.90 | ₱16.66 | 113K shares | ₱1.88 Million | +₱0.06 | +0.36% |
| Mar 03, 2025 | ₱16.64 | ₱16.72 | ₱16.60 | 157K shares | ₱2.61 Million | -₱0.06 | -0.36% |
| Feb 28, 2025 | ₱16.70 | ₱16.72 | ₱16.54 | 741K shares | ₱12.38 Million | +₱0.02 | +0.12% |
| Feb 27, 2025 | ₱16.68 | ₱16.70 | ₱16.52 | 66K shares | ₱1.09 Million | -₱0.02 | -0.12% |
| Feb 26, 2025 | ₱16.70 | ₱16.70 | ₱16.62 | 410K shares | ₱6.85 Million | +₱0.10 | +0.60% |
| Feb 25, 2025 | ₱16.60 | ₱16.72 | ₱16.60 | 166K shares | ₱2.76 Million | -₱0.10 | -0.60% |
| Feb 24, 2025 | ₱16.70 | ₱16.70 | ₱16.52 | 250K shares | ₱4.16 Million | +₱0.18 | +1.09% |
| Feb 21, 2025 | ₱16.52 | ₱16.98 | ₱16.52 | 307K shares | ₱5.14 Million | -₱0.47 | -2.82% |
| Feb 20, 2025 | ₱17.00 | ₱17.00 | ₱16.94 | 222K shares | ₱3.77 Million | +₱0.02 | +0.12% |
| Feb 19, 2025 | ₱16.98 | ₱16.98 | ₱16.70 | 318K shares | ₱5.39 Million | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱16.98 | ₱16.98 | ₱16.58 | 113K shares | ₱1.89 Million | +₱0.41 | +2.41% |
| Feb 17, 2025 | ₱16.58 | ₱16.82 | ₱16.58 | 387K shares | ₱6.45 Million | -₱0.18 | -1.07% |
| Feb 14, 2025 | ₱16.76 | ₱16.84 | ₱16.74 | 139K shares | ₱2.32 Million | -₱0.08 | -0.48% |
| Feb 13, 2025 | ₱16.84 | ₱16.84 | ₱16.72 | 78K shares | ₱1.30 Million | +₱0.12 | +0.72% |
| Feb 12, 2025 | ₱16.72 | ₱16.86 | ₱16.72 | 285K shares | ₱4.78 Million | -₱0.14 | -0.83% |
| Feb 11, 2025 | ₱16.86 | ₱16.90 | ₱16.86 | 37K shares | ₱626K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱16.86 | ₱16.98 | ₱16.82 | 143K shares | ₱2.41 Million | -₱0.08 | -0.47% |
| Feb 07, 2025 | ₱16.94 | ₱17.00 | ₱16.94 | 55K shares | ₱924K | -₱0.06 | -0.35% |
| Feb 06, 2025 | ₱17.00 | ₱17.02 | ₱16.94 | 190K shares | ₱3.23 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱17.00 | ₱17.06 | ₱16.84 | 180K shares | ₱3.06 Million | -₱0.06 | -0.35% |
| Feb 04, 2025 | ₱17.06 | ₱17.06 | ₱16.60 | 543K shares | ₱9.25 Million | +₱0.47 | +2.77% |
| Feb 03, 2025 | ₱16.60 | ₱16.96 | ₱16.60 | 324K shares | ₱5.42 Million | -₱0.35 | -2.12% |
| Jan 31, 2025 | ₱16.96 | ₱17.10 | ₱16.86 | 340K shares | ₱5.76 Million | +₱0.10 | +0.59% |
| Jan 30, 2025 | ₱16.86 | ₱17.10 | ₱16.86 | 29K shares | ₱496K | -₱0.04 | -0.24% |
| Jan 28, 2025 | ₱16.90 | ₱17.10 | ₱16.86 | 66K shares | ₱1.12 Million | -₱0.20 | -1.17% |
| Jan 27, 2025 | ₱17.10 | ₱17.30 | ₱17.00 | 38K shares | ₱654K | +₱0.04 | +0.23% |
| Jan 24, 2025 | ₱17.06 | ₱17.44 | ₱17.04 | 32K shares | ₱544K | -₱0.04 | -0.23% |
| Jan 23, 2025 | ₱17.10 | ₱17.48 | ₱17.10 | 80K shares | ₱1.38 Million | -₱0.33 | -1.95% |
| Jan 22, 2025 | ₱17.44 | ₱17.48 | ₱17.44 | 163K shares | ₱2.84 Million | +₱0.04 | +0.23% |
| Jan 21, 2025 | ₱17.40 | ₱17.48 | ₱17.30 | 42K shares | ₱729K | +₱0.10 | +0.58% |
| Jan 20, 2025 | ₱17.30 | ₱17.30 | ₱17.08 | 55K shares | ₱948K | +₱0.08 | +0.46% |
| Jan 17, 2025 | ₱17.22 | ₱17.22 | ₱17.00 | 24K shares | ₱413K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱17.22 | ₱17.30 | ₱16.98 | 276K shares | ₱4.73 Million | +₱0.24 | +1.41% |
| Jan 15, 2025 | ₱16.98 | ₱17.10 | ₱16.70 | 107K shares | ₱1.81 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱16.98 | ₱17.12 | ₱16.70 | 239K shares | ₱4.02 Million | -₱0.02 | -0.12% |
| Jan 13, 2025 | ₱17.00 | ₱17.14 | ₱17.00 | 240K shares | ₱4.09 Million | -₱0.10 | -0.58% |
| Jan 10, 2025 | ₱17.10 | ₱17.10 | ₱16.80 | 143K shares | ₱2.43 Million | +₱0.10 | +0.59% |
| Jan 09, 2025 | ₱17.00 | ₱17.00 | ₱16.88 | 220K shares | ₱3.72 Million | +₱0.10 | +0.59% |
| Jan 08, 2025 | ₱16.90 | ₱16.96 | ₱16.80 | 132K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱16.90 | ₱16.96 | ₱16.72 | 190K shares | ₱3.20 Million | +₱0.22 | +1.32% |
| Jan 06, 2025 | ₱16.68 | ₱16.68 | ₱16.26 | 387K shares | ₱6.39 Million | +₱0.54 | +3.22% |
| Jan 03, 2025 | ₱16.16 | ₱16.70 | ₱16.12 | 491K shares | ₱7.97 Million | -₱0.24 | -1.46% |
| Jan 02, 2025 | ₱16.40 | ₱16.50 | ₱16.20 | 71K shares | ₱1.17 Million | +₱0.29 | +1.74% |
| Dec 27, 2024 | ₱16.12 | ₱16.98 | ₱16.12 | 215K shares | ₱3.50 Million | -₱0.56 | -3.47% |
| Dec 26, 2024 | ₱16.70 | ₱16.70 | ₱16.50 | 48K shares | ₱795K | +₱0.20 | +1.21% |
| Dec 23, 2024 | ₱16.50 | ₱16.50 | ₱16.06 | 67K shares | ₱1.09 Million | +₱0.47 | +2.87% |
| Dec 20, 2024 | ₱16.04 | ₱16.50 | ₱16.04 | 269K shares | ₱4.35 Million | -₱0.12 | -0.74% |
| Dec 19, 2024 | ₱16.16 | ₱16.38 | ₱16.16 | 144K shares | ₱2.34 Million | -₱0.06 | -0.37% |
| Dec 18, 2024 | ₱16.22 | ₱16.70 | ₱16.22 | 250K shares | ₱4.08 Million | -₱0.12 | -0.73% |
| Dec 17, 2024 | ₱16.34 | ₱16.92 | ₱16.30 | 457K shares | ₱7.51 Million | -₱0.43 | -2.62% |
| Dec 16, 2024 | ₱16.78 | ₱16.96 | ₱16.70 | 73K shares | ₱1.23 Million | +₱0.08 | +0.48% |
| Dec 13, 2024 | ₱16.70 | ₱16.98 | ₱16.70 | 464K shares | ₱7.79 Million | -₱0.16 | -0.95% |
| Dec 12, 2024 | ₱16.86 | ₱17.00 | ₱16.86 | 82K shares | ₱1.38 Million | +₱0.02 | +0.12% |
| Dec 11, 2024 | ₱16.84 | ₱17.30 | ₱16.82 | 138K shares | ₱2.33 Million | -₱0.45 | -2.66% |
| Dec 10, 2024 | ₱17.30 | ₱17.38 | ₱17.26 | 360K shares | ₱6.24 Million | -₱0.06 | -0.35% |
| Dec 09, 2024 | ₱17.36 | ₱17.40 | ₱17.24 | 77K shares | ₱1.34 Million | +₱0.12 | +0.70% |
| Dec 06, 2024 | ₱17.24 | ₱17.36 | ₱17.20 | 63K shares | ₱1.08 Million | -₱0.06 | -0.35% |
| Dec 05, 2024 | ₱17.30 | ₱17.32 | ₱17.20 | 105K shares | ₱1.81 Million | +₱0.02 | +0.12% |
| Dec 04, 2024 | ₱17.28 | ₱17.60 | ₱17.28 | 167K shares | ₱2.90 Million | -₱0.12 | -0.69% |
| Dec 03, 2024 | ₱17.40 | ₱17.78 | ₱17.24 | 65K shares | ₱1.13 Million | +₱0.20 | +1.16% |
| Dec 02, 2024 | ₱17.20 | ₱17.24 | ₱17.00 | 143K shares | ₱2.46 Million | +₱0.22 | +1.30% |
| Nov 29, 2024 | ₱16.98 | ₱17.10 | ₱16.94 | 115K shares | ₱1.96 Million | +₱0.02 | +0.12% |
| Nov 28, 2024 | ₱16.96 | ₱17.24 | ₱16.92 | 68K shares | ₱1.16 Million | -₱0.10 | -0.59% |
| Nov 27, 2024 | ₱17.06 | ₱17.26 | ₱17.02 | 76K shares | ₱1.29 Million | -₱0.22 | -1.27% |
| Nov 26, 2024 | ₱17.28 | ₱17.40 | ₱17.02 | 56K shares | ₱960K | +₱0.26 | +1.53% |
| Nov 25, 2024 | ₱17.02 | ₱17.44 | ₱16.96 | 501K shares | ₱8.52 Million | +₱0.06 | +0.35% |
| Nov 22, 2024 | ₱16.96 | ₱17.20 | ₱16.92 | 250K shares | ₱4.26 Million | -₱0.06 | -0.35% |
| Nov 21, 2024 | ₱17.02 | ₱17.50 | ₱17.00 | 135K shares | ₱2.34 Million | -₱0.16 | -0.93% |
| Nov 20, 2024 | ₱17.18 | ₱17.48 | ₱17.06 | 52K shares | ₱895K | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the FGEN historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of FGEN historical performance
The price chart displays FGEN closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FGEN price history
Oct
2025
October 27, 2025
Lowest Price
₱15.10
Lowest price of ₱15.10 recorded, marking the period's minimum valuation, with a -0.92% decline on that day
Sep
2025
September 19, 2025
Biggest Daily Loss
₱15.30
(-7.16%)
Single-day loss of -7.16% with ₱1.10 price decrease, the largest percentage drop in this period, with 21.13M shares traded during the decline
Sep
2025
September 19, 2025
Highest Trading Volume
₱15.30
21.13M Shares (₱323.23M total value)
Most actively traded day with 21.13M shares (₱323.23M total value) at ₱15.30 per share, indicating peak investor activity
Jun
2025
June 02, 2025
Highest Price
₱19.22
Peak price of ₱19.22 reached during this period, representing the stock's maximum value, with 10.39M shares traded and +16.48% price movement on that day
Jun
2025
June 02, 2025
Biggest Daily Gain
₱19.22
(+16.48%)
Single-day gain of 16.48% with ₱3.17 price increase, the largest percentage rise in this period, with 10.39M shares changing hands
Historical Insights
Statistical analysis of FGEN price movements
Price Volatility
Moderate
FGEN showed moderate volatility with a standard deviation of 1.67% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, FGEN recorded 102 positive days, 114 negative days, and 29 unchanged days, resulting in a win rate of 41.6% for the period.
Average Daily Change
-0.03%
The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱4.12
The trading range spread for FGEN was ₱4.12, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FGEN by sector and company group
Historical Price Data FAQs
Common questions about FGEN stock price history
What is the FGEN stock price history page?
The FGEN stock price history page provides comprehensive historical trading data for First Gen Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for FGEN historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in FGEN insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for FGEN?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for FGEN historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for FGEN?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics