- Stock Price
- Price History
- Dividends
- Dividend History
FGEN Stock Price History - First Gen Corporation
Best Day (1Y)
₱30.70
August 14, 2026
Worst Day (1Y)
₱15.10
October 27, 2025
Average Volume (1Y)
1.08M
Daily Average
Most Traded (1Y)
21.60M
July 15, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | ₱29.95 | ₱30.10 | ₱28.35 | 3.85M shares | ₱113.80 Million | +₱0.87 | +2.92% |
| Aug 19, 2026 | ₱29.10 | ₱30.80 | ₱28.95 | 2.45M shares | ₱72.27 Million | -₱0.97 | -3.32% |
| Aug 18, 2026 | ₱30.10 | ₱30.95 | ₱27.20 | 7.87M shares | ₱228.82 Million | +₱3.21 | +10.66% |
| Aug 17, 2026 | ₱27.20 | ₱30.70 | ₱25.50 | 13.67M shares | ₱373.49 Million | -₱3.10 | -11.40% |
| Aug 14, 2026 | ₱30.70 | ₱31.70 | ₱28.00 | 16.54M shares | ₱511.96 Million | +₱2.96 | +9.64% |
| Aug 13, 2026 | ₱28.00 | ₱29.75 | ₱28.00 | 9.64M shares | ₱275.37 Million | +₱0.67 | +2.38% |
| Aug 12, 2026 | ₱27.35 | ₱29.90 | ₱21.80 | 20.71M shares | ₱543.03 Million | +₱7.77 | +28.40% |
| Aug 11, 2026 | ₱21.30 | ₱21.60 | ₱19.72 | 5.52M shares | ₱115.98 Million | +₱1.85 | +8.67% |
| Aug 10, 2026 | ₱19.60 | ₱20.05 | ₱19.30 | 1.60M shares | ₱31.40 Million | +₱0.30 | +1.55% |
| Aug 07, 2026 | ₱19.30 | ₱19.30 | ₱18.54 | 1.39M shares | ₱26.23 Million | +₱0.62 | +3.21% |
| Aug 06, 2026 | ₱18.70 | ₱19.00 | ₱18.20 | 1.55M shares | ₱28.46 Million | +₱0.49 | +2.63% |
| Aug 05, 2026 | ₱18.22 | ₱18.92 | ₱18.10 | 1.58M shares | ₱29.11 Million | -₱0.54 | -2.98% |
| Aug 04, 2026 | ₱18.78 | ₱19.08 | ₱18.72 | 936K shares | ₱17.70 Million | -₱0.41 | -2.19% |
| Aug 03, 2026 | ₱19.20 | ₱19.70 | ₱19.20 | 920K shares | ₱17.84 Million | -₱0.30 | -1.54% |
| Jul 31, 2026 | ₱19.50 | ₱19.72 | ₱19.50 | 672K shares | ₱13.16 Million | -₱0.24 | -1.22% |
| Jul 30, 2026 | ₱19.74 | ₱20.25 | ₱19.64 | 916K shares | ₱18.12 Million | -₱0.50 | -2.52% |
| Jul 29, 2026 | ₱20.25 | ₱20.50 | ₱19.90 | 843K shares | ₱16.95 Million | -₱0.25 | -1.22% |
| Jul 28, 2026 | ₱20.50 | ₱20.70 | ₱19.82 | 883K shares | ₱17.86 Million | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱20.50 | ₱20.50 | ₱19.14 | 1.92M shares | ₱38.73 Million | +₱1.39 | +6.77% |
| Jul 24, 2026 | ₱19.20 | ₱19.48 | ₱18.88 | 784K shares | ₱14.99 Million | -₱0.28 | -1.44% |
| Jul 23, 2026 | ₱19.48 | ₱19.78 | ₱19.02 | 642K shares | ₱12.48 Million | +₱0.08 | +0.41% |
| Jul 22, 2026 | ₱19.40 | ₱19.62 | ₱18.80 | 1.75M shares | ₱33.76 Million | +₱0.62 | +3.19% |
| Jul 21, 2026 | ₱18.80 | ₱19.00 | ₱18.50 | 816K shares | ₱15.29 Million | +₱0.47 | +2.51% |
| Jul 20, 2026 | ₱18.34 | ₱20.00 | ₱18.22 | 3.43M shares | ₱65.96 Million | -₱0.82 | -4.48% |
| Jul 17, 2026 | ₱19.20 | ₱19.58 | ₱19.14 | 2.33M shares | ₱45.02 Million | -₱0.51 | -2.64% |
| Jul 16, 2026 | ₱19.72 | ₱20.50 | ₱19.40 | 4.27M shares | ₱84.55 Million | -₱0.08 | -0.40% |
| Jul 15, 2026 | ₱19.80 | ₱22.25 | ₱18.72 | 21.60M shares | ₱449.38 Million | +₱3.65 | +18.42% |
| Jul 14, 2026 | ₱16.72 | ₱16.72 | ₱16.32 | 289K shares | ₱4.78 Million | +₱0.41 | +2.45% |
| Jul 13, 2026 | ₱16.32 | ₱16.64 | ₱16.30 | 778K shares | ₱12.78 Million | -₱0.18 | -1.09% |
| Jul 10, 2026 | ₱16.50 | ₱16.80 | ₱16.20 | 80K shares | ₱1.31 Million | +₱0.39 | +2.36% |
| Jul 09, 2026 | ₱16.12 | ₱16.80 | ₱16.04 | 211K shares | ₱3.43 Million | -₱0.56 | -3.47% |
| Jul 08, 2026 | ₱16.70 | ₱16.80 | ₱16.50 | 134K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱16.70 | ₱16.90 | ₱16.36 | 308K shares | ₱5.11 Million | +₱0.33 | +1.95% |
| Jul 06, 2026 | ₱16.38 | ₱16.46 | ₱16.00 | 389K shares | ₱6.32 Million | +₱0.56 | +3.41% |
| Jul 03, 2026 | ₱15.84 | ₱16.10 | ₱15.82 | 146K shares | ₱2.32 Million | -₱0.24 | -1.49% |
| Jul 02, 2026 | ₱16.08 | ₱16.30 | ₱15.80 | 243K shares | ₱3.92 Million | +₱0.28 | +1.77% |
| Jul 01, 2026 | ₱15.80 | ₱16.30 | ₱15.80 | 495K shares | ₱7.94 Million | -₱0.10 | -0.63% |
| Jun 30, 2026 | ₱15.90 | ₱15.98 | ₱15.60 | 115K shares | ₱1.81 Million | +₱0.31 | +1.92% |
| Jun 29, 2026 | ₱15.60 | ₱16.06 | ₱15.54 | 170K shares | ₱2.66 Million | -₱0.39 | -2.50% |
| Jun 26, 2026 | ₱16.00 | ₱16.00 | ₱15.52 | 88K shares | ₱1.38 Million | +₱0.20 | +1.27% |
| Jun 25, 2026 | ₱15.80 | ₱16.06 | ₱15.54 | 85K shares | ₱1.33 Million | +₱0.26 | +1.67% |
| Jun 24, 2026 | ₱15.54 | ₱15.70 | ₱15.52 | 373K shares | ₱5.80 Million | -₱0.16 | -1.02% |
| Jun 23, 2026 | ₱15.70 | ₱16.10 | ₱15.66 | 190K shares | ₱2.99 Million | -₱0.30 | -1.88% |
| Jun 22, 2026 | ₱16.00 | ₱16.12 | ₱15.80 | 107K shares | ₱1.70 Million | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱16.00 | ₱16.08 | ₱15.84 | 149K shares | ₱2.38 Million | +₱0.10 | +0.63% |
| Jun 18, 2026 | ₱15.90 | ₱16.02 | ₱15.84 | 135K shares | ₱2.14 Million | -₱0.04 | -0.25% |
| Jun 17, 2026 | ₱15.94 | ₱16.18 | ₱15.88 | 168K shares | ₱2.69 Million | -₱0.02 | -0.13% |
| Jun 16, 2026 | ₱15.96 | ₱16.16 | ₱15.80 | 261K shares | ₱4.15 Million | +₱0.04 | +0.25% |
| Jun 15, 2026 | ₱15.92 | ₱16.30 | ₱15.30 | 114K shares | ₱1.80 Million | +₱0.54 | +3.38% |
| Jun 11, 2026 | ₱15.40 | ₱15.58 | ₱15.30 | 161K shares | ₱2.48 Million | -₱0.12 | -0.77% |
| Jun 10, 2026 | ₱15.52 | ₱16.00 | ₱15.42 | 188K shares | ₱2.92 Million | -₱0.54 | -3.48% |
| Jun 09, 2026 | ₱16.08 | ₱16.18 | ₱15.92 | 265K shares | ₱4.25 Million | +₱0.16 | +1.01% |
| Jun 08, 2026 | ₱15.92 | ₱16.26 | ₱15.90 | 263K shares | ₱4.23 Million | -₱0.16 | -1.00% |
| Jun 05, 2026 | ₱16.08 | ₱16.30 | ₱16.06 | 352K shares | ₱5.70 Million | +₱0.02 | +0.12% |
| Jun 04, 2026 | ₱16.06 | ₱16.20 | ₱15.96 | 163K shares | ₱2.62 Million | +₱0.04 | +0.25% |
| Jun 03, 2026 | ₱16.02 | ₱16.26 | ₱15.90 | 226K shares | ₱3.62 Million | -₱0.10 | -0.62% |
| Jun 02, 2026 | ₱16.12 | ₱16.14 | ₱15.88 | 251K shares | ₱4.03 Million | +₱0.02 | +0.12% |
| Jun 01, 2026 | ₱16.10 | ₱16.12 | ₱15.62 | 350K shares | ₱5.60 Million | +₱0.52 | +3.21% |
| May 29, 2026 | ₱15.60 | ₱15.98 | ₱15.40 | 945K shares | ₱14.64 Million | ₱0.00 | 0.00% |
| May 28, 2026 | ₱15.60 | ₱16.14 | ₱15.50 | 790K shares | ₱12.34 Million | -₱0.37 | -2.38% |
| May 26, 2026 | ₱15.98 | ₱16.18 | ₱15.92 | 240K shares | ₱3.83 Million | -₱0.02 | -0.12% |
| May 25, 2026 | ₱16.00 | ₱16.36 | ₱16.00 | 171K shares | ₱2.75 Million | +₱0.04 | +0.25% |
| May 22, 2026 | ₱15.96 | ₱16.54 | ₱15.96 | 409K shares | ₱6.55 Million | -₱0.56 | -3.51% |
| May 21, 2026 | ₱16.54 | ₱16.58 | ₱16.00 | 347K shares | ₱5.68 Million | +₱0.56 | +3.37% |
| May 20, 2026 | ₱16.00 | ₱16.12 | ₱15.94 | 161K shares | ₱2.57 Million | ₱0.00 | 0.00% |
| May 19, 2026 | ₱16.00 | ₱16.38 | ₱15.96 | 216K shares | ₱3.47 Million | -₱0.16 | -0.99% |
| May 18, 2026 | ₱16.16 | ₱16.42 | ₱16.00 | 154K shares | ₱2.50 Million | -₱0.26 | -1.58% |
| May 15, 2026 | ₱16.42 | ₱16.84 | ₱16.24 | 133K shares | ₱2.19 Million | +₱0.43 | +2.63% |
| May 14, 2026 | ₱16.00 | ₱16.24 | ₱15.54 | 870K shares | ₱13.80 Million | +₱0.20 | +1.27% |
| May 13, 2026 | ₱15.80 | ₱16.10 | ₱15.62 | 405K shares | ₱6.41 Million | -₱0.29 | -1.86% |
| May 12, 2026 | ₱16.10 | ₱16.46 | ₱15.92 | 245K shares | ₱3.94 Million | -₱0.24 | -1.47% |
| May 11, 2026 | ₱16.34 | ₱16.50 | ₱16.04 | 126K shares | ₱2.03 Million | +₱0.33 | +2.00% |
| May 08, 2026 | ₱16.02 | ₱16.20 | ₱16.00 | 147K shares | ₱2.35 Million | -₱0.08 | -0.50% |
| May 07, 2026 | ₱16.10 | ₱16.30 | ₱16.04 | 345K shares | ₱5.55 Million | -₱0.06 | -0.37% |
| May 06, 2026 | ₱16.16 | ₱16.28 | ₱16.00 | 686K shares | ₱11.08 Million | -₱0.02 | -0.12% |
| May 05, 2026 | ₱16.18 | ₱16.40 | ₱15.96 | 686K shares | ₱11.06 Million | -₱0.24 | -1.46% |
| May 04, 2026 | ₱16.42 | ₱16.60 | ₱16.34 | 396K shares | ₱6.51 Million | -₱0.14 | -0.85% |
| Apr 30, 2026 | ₱16.56 | ₱16.60 | ₱16.54 | 146K shares | ₱2.42 Million | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱16.56 | ₱16.98 | ₱16.50 | 500K shares | ₱8.30 Million | -₱0.29 | -1.78% |
| Apr 28, 2026 | ₱16.86 | ₱16.90 | ₱16.76 | 137K shares | ₱2.30 Million | +₱0.02 | +0.12% |
| Apr 27, 2026 | ₱16.84 | ₱17.36 | ₱16.80 | 337K shares | ₱5.71 Million | -₱0.33 | -1.98% |
| Apr 24, 2026 | ₱17.18 | ₱17.70 | ₱17.18 | 178K shares | ₱3.08 Million | -₱0.16 | -0.92% |
| Apr 23, 2026 | ₱17.34 | ₱17.70 | ₱17.34 | 289K shares | ₱5.05 Million | -₱0.37 | -2.14% |
| Apr 22, 2026 | ₱17.72 | ₱17.80 | ₱17.60 | 129K shares | ₱2.28 Million | -₱0.08 | -0.45% |
| Apr 21, 2026 | ₱17.80 | ₱17.98 | ₱17.72 | 62K shares | ₱1.11 Million | -₱0.06 | -0.34% |
| Apr 20, 2026 | ₱17.86 | ₱18.00 | ₱17.74 | 136K shares | ₱2.43 Million | +₱0.08 | +0.45% |
| Apr 17, 2026 | ₱17.78 | ₱17.98 | ₱17.70 | 140K shares | ₱2.50 Million | +₱0.10 | +0.57% |
| Apr 16, 2026 | ₱17.68 | ₱17.90 | ₱17.46 | 138K shares | ₱2.43 Million | +₱0.18 | +1.03% |
| Apr 15, 2026 | ₱17.50 | ₱17.68 | ₱17.20 | 373K shares | ₱6.51 Million | +₱0.10 | +0.57% |
| Apr 14, 2026 | ₱17.40 | ₱17.96 | ₱17.10 | 827K shares | ₱14.24 Million | -₱0.45 | -2.58% |
| Apr 13, 2026 | ₱17.86 | ₱18.38 | ₱17.84 | 526K shares | ₱9.46 Million | -₱0.54 | -3.04% |
| Apr 10, 2026 | ₱18.42 | ₱18.68 | ₱18.40 | 645K shares | ₱11.94 Million | -₱0.04 | -0.22% |
| Apr 08, 2026 | ₱18.46 | ₱18.52 | ₱18.22 | 478K shares | ₱8.78 Million | +₱0.22 | +1.21% |
| Apr 07, 2026 | ₱18.24 | ₱18.30 | ₱17.90 | 592K shares | ₱10.76 Million | +₱0.35 | +1.90% |
| Apr 06, 2026 | ₱17.90 | ₱18.28 | ₱17.72 | 201K shares | ₱3.60 Million | -₱0.47 | -2.61% |
| Apr 01, 2026 | ₱18.38 | ₱18.38 | ₱17.58 | 816K shares | ₱14.84 Million | +₱0.51 | +2.80% |
| Mar 31, 2026 | ₱17.88 | ₱17.90 | ₱17.52 | 188K shares | ₱3.33 Million | +₱0.31 | +1.71% |
| Mar 30, 2026 | ₱17.58 | ₱17.80 | ₱17.40 | 169K shares | ₱2.96 Million | -₱0.33 | -1.90% |
| Mar 27, 2026 | ₱17.92 | ₱18.02 | ₱17.50 | 344K shares | ₱6.10 Million | +₱0.64 | +3.58% |
| Mar 26, 2026 | ₱17.30 | ₱17.70 | ₱16.88 | 750K shares | ₱12.89 Million | +₱0.35 | +2.00% |
| Mar 25, 2026 | ₱16.96 | ₱17.00 | ₱16.94 | 447K shares | ₱7.60 Million | -₱0.04 | -0.24% |
| Mar 24, 2026 | ₱17.00 | ₱17.10 | ₱16.92 | 554K shares | ₱9.42 Million | +₱0.02 | +0.12% |
| Mar 23, 2026 | ₱16.98 | ₱17.20 | ₱16.92 | 269K shares | ₱4.57 Million | -₱0.22 | -1.28% |
| Mar 19, 2026 | ₱17.20 | ₱17.26 | ₱17.06 | 239K shares | ₱4.11 Million | -₱0.28 | -1.60% |
| Mar 18, 2026 | ₱17.48 | ₱17.72 | ₱17.16 | 188K shares | ₱3.29 Million | +₱0.33 | +1.86% |
| Mar 17, 2026 | ₱17.16 | ₱17.66 | ₱17.08 | 423K shares | ₱7.34 Million | -₱0.47 | -2.72% |
| Mar 16, 2026 | ₱17.64 | ₱18.30 | ₱17.64 | 561K shares | ₱9.99 Million | -₱0.37 | -2.11% |
| Mar 13, 2026 | ₱18.02 | ₱18.10 | ₱17.68 | 176K shares | ₱3.17 Million | +₱0.41 | +2.27% |
| Mar 12, 2026 | ₱17.62 | ₱18.50 | ₱17.62 | 955K shares | ₱17.29 Million | -₱0.56 | -3.19% |
| Mar 11, 2026 | ₱18.20 | ₱18.26 | ₱17.64 | 339K shares | ₱6.10 Million | +₱0.60 | +3.29% |
| Mar 10, 2026 | ₱17.62 | ₱17.76 | ₱17.14 | 141K shares | ₱2.48 Million | +₱0.49 | +2.80% |
| Mar 09, 2026 | ₱17.14 | ₱17.50 | ₱16.90 | 1.19M shares | ₱20.38 Million | -₱0.52 | -3.05% |
| Mar 06, 2026 | ₱17.68 | ₱17.90 | ₱17.52 | 332K shares | ₱5.88 Million | -₱0.06 | -0.34% |
| Mar 05, 2026 | ₱17.74 | ₱17.86 | ₱17.22 | 648K shares | ₱11.45 Million | +₱0.54 | +3.02% |
| Mar 04, 2026 | ₱17.22 | ₱17.92 | ₱17.22 | 1.16M shares | ₱20.29 Million | -₱0.67 | -3.91% |
| Mar 03, 2026 | ₱17.92 | ₱18.20 | ₱17.82 | 674K shares | ₱12.12 Million | -₱0.08 | -0.44% |
| Mar 02, 2026 | ₱18.00 | ₱18.26 | ₱17.84 | 571K shares | ₱10.29 Million | -₱0.33 | -1.85% |
| Feb 27, 2026 | ₱18.34 | ₱18.40 | ₱18.16 | 205K shares | ₱3.75 Million | +₱0.04 | +0.22% |
| Feb 26, 2026 | ₱18.30 | ₱18.54 | ₱18.20 | 694K shares | ₱12.74 Million | -₱0.22 | -1.19% |
| Feb 25, 2026 | ₱18.52 | ₱18.64 | ₱18.30 | 610K shares | ₱11.30 Million | +₱0.12 | +0.65% |
| Feb 24, 2026 | ₱18.40 | ₱18.40 | ₱17.72 | 707K shares | ₱12.74 Million | +₱0.71 | +3.84% |
| Feb 23, 2026 | ₱17.72 | ₱17.96 | ₱17.60 | 1.24M shares | ₱22.04 Million | -₱0.24 | -1.34% |
| Feb 20, 2026 | ₱17.96 | ₱18.50 | ₱17.68 | 1.29M shares | ₱23.13 Million | -₱0.33 | -1.86% |
| Feb 19, 2026 | ₱18.30 | ₱20.25 | ₱18.30 | 1.94M shares | ₱36.85 Million | -₱0.77 | -4.19% |
| Feb 18, 2026 | ₱19.10 | ₱19.10 | ₱19.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱19.10 | ₱19.10 | ₱19.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱19.10 | ₱19.38 | ₱19.10 | 406K shares | ₱7.81 Million | -₱0.14 | -0.73% |
| Feb 12, 2026 | ₱19.24 | ₱19.62 | ₱19.20 | 176K shares | ₱3.39 Million | -₱0.26 | -1.33% |
| Feb 11, 2026 | ₱19.50 | ₱19.50 | ₱18.66 | 628K shares | ₱12.14 Million | +₱0.62 | +3.17% |
| Feb 10, 2026 | ₱18.90 | ₱18.98 | ₱18.52 | 452K shares | ₱8.50 Million | +₱0.20 | +1.07% |
| Feb 09, 2026 | ₱18.70 | ₱18.88 | ₱18.70 | 312K shares | ₱5.87 Million | -₱0.16 | -0.85% |
| Feb 06, 2026 | ₱18.86 | ₱19.20 | ₱18.82 | 525K shares | ₱9.96 Million | -₱0.24 | -1.26% |
| Feb 05, 2026 | ₱19.10 | ₱19.20 | ₱19.00 | 230K shares | ₱4.39 Million | +₱0.20 | +1.06% |
| Feb 04, 2026 | ₱18.90 | ₱19.20 | ₱18.30 | 200K shares | ₱3.78 Million | +₱0.68 | +3.62% |
| Feb 03, 2026 | ₱18.24 | ₱18.50 | ₱18.24 | 321K shares | ₱5.88 Million | -₱0.06 | -0.33% |
| Feb 02, 2026 | ₱18.30 | ₱18.84 | ₱18.22 | 717K shares | ₱13.28 Million | -₱0.49 | -2.66% |
| Jan 30, 2026 | ₱18.80 | ₱19.20 | ₱18.78 | 805K shares | ₱15.16 Million | -₱0.37 | -1.98% |
| Jan 29, 2026 | ₱19.18 | ₱19.82 | ₱18.84 | 760K shares | ₱14.51 Million | -₱0.31 | -1.64% |
| Jan 28, 2026 | ₱19.50 | ₱19.82 | ₱19.22 | 634K shares | ₱12.40 Million | -₱0.10 | -0.51% |
| Jan 27, 2026 | ₱19.60 | ₱20.25 | ₱19.60 | 903K shares | ₱17.83 Million | -₱0.30 | -1.51% |
| Jan 26, 2026 | ₱19.90 | ₱20.80 | ₱19.90 | 2.98M shares | ₱60.51 Million | -₱0.58 | -2.93% |
| Jan 23, 2026 | ₱20.50 | ₱20.60 | ₱19.84 | 1.72M shares | ₱34.76 Million | +₱0.53 | +2.60% |
| Jan 22, 2026 | ₱19.98 | ₱20.15 | ₱19.70 | 719K shares | ₱14.30 Million | -₱0.07 | -0.35% |
| Jan 21, 2026 | ₱20.05 | ₱20.55 | ₱19.90 | 1.23M shares | ₱24.81 Million | +₱0.21 | +1.06% |
| Jan 20, 2026 | ₱19.84 | ₱21.25 | ₱19.84 | 3.74M shares | ₱76.05 Million | -₱0.92 | -4.62% |
| Jan 19, 2026 | ₱20.80 | ₱20.90 | ₱19.80 | 3.70M shares | ₱75.12 Million | +₱1.95 | +9.36% |
| Jan 16, 2026 | ₱19.02 | ₱19.56 | ₱18.80 | 501K shares | ₱9.61 Million | +₱0.22 | +1.17% |
| Jan 15, 2026 | ₱18.80 | ₱19.04 | ₱18.80 | 526K shares | ₱9.93 Million | -₱0.20 | -1.05% |
| Jan 14, 2026 | ₱19.00 | ₱19.10 | ₱19.00 | 522K shares | ₱9.92 Million | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱19.00 | ₱19.10 | ₱19.00 | 337K shares | ₱6.40 Million | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱19.00 | ₱19.08 | ₱18.82 | 495K shares | ₱9.41 Million | -₱0.04 | -0.21% |
| Jan 09, 2026 | ₱19.04 | ₱19.30 | ₱18.80 | 720K shares | ₱13.70 Million | +₱0.08 | +0.42% |
| Jan 08, 2026 | ₱18.96 | ₱19.04 | ₱18.88 | 891K shares | ₱16.93 Million | -₱0.08 | -0.42% |
| Jan 07, 2026 | ₱19.04 | ₱19.12 | ₱18.60 | 2.28M shares | ₱42.98 Million | +₱0.45 | +2.37% |
| Jan 06, 2026 | ₱18.60 | ₱18.62 | ₱17.94 | 2.34M shares | ₱43.14 Million | +₱0.62 | +3.33% |
| Jan 05, 2026 | ₱18.00 | ₱18.18 | ₱17.84 | 732K shares | ₱13.19 Million | +₱0.16 | +0.90% |
| Jan 02, 2026 | ₱17.84 | ₱18.50 | ₱17.60 | 1.08M shares | ₱19.37 Million | +₱0.10 | +0.56% |
| Dec 29, 2025 | ₱17.74 | ₱17.86 | ₱17.24 | 94K shares | ₱1.64 Million | +₱0.49 | +2.78% |
| Dec 26, 2025 | ₱17.26 | ₱17.40 | ₱17.22 | 105K shares | ₱1.82 Million | -₱0.08 | -0.46% |
| Dec 23, 2025 | ₱17.34 | ₱17.40 | ₱17.26 | 118K shares | ₱2.05 Million | -₱0.04 | -0.23% |
| Dec 22, 2025 | ₱17.38 | ₱17.40 | ₱17.02 | 126K shares | ₱2.18 Million | +₱0.39 | +2.24% |
| Dec 19, 2025 | ₱17.00 | ₱18.08 | ₱16.82 | 3.38M shares | ₱57.75 Million | -₱1.01 | -5.97% |
| Dec 18, 2025 | ₱18.08 | ₱18.16 | ₱17.72 | 134K shares | ₱2.40 Million | +₱0.08 | +0.44% |
| Dec 17, 2025 | ₱18.00 | ₱18.18 | ₱17.70 | 538K shares | ₱9.65 Million | +₱0.28 | +1.58% |
| Dec 16, 2025 | ₱17.72 | ₱18.00 | ₱17.62 | 367K shares | ₱6.54 Million | -₱0.26 | -1.45% |
| Dec 15, 2025 | ₱17.98 | ₱18.20 | ₱17.30 | 2.11M shares | ₱37.48 Million | +₱0.49 | +2.74% |
| Dec 12, 2025 | ₱17.50 | ₱17.74 | ₱17.02 | 825K shares | ₱14.26 Million | -₱0.30 | -1.69% |
| Dec 11, 2025 | ₱17.80 | ₱18.10 | ₱17.50 | 462K shares | ₱8.22 Million | -₱0.30 | -1.66% |
| Dec 10, 2025 | ₱18.10 | ₱18.50 | ₱18.06 | 478K shares | ₱8.68 Million | -₱0.30 | -1.63% |
| Dec 09, 2025 | ₱18.40 | ₱18.78 | ₱18.18 | 1.03M shares | ₱19.02 Million | -₱0.10 | -0.54% |
| Dec 05, 2025 | ₱18.50 | ₱18.50 | ₱18.04 | 1.08M shares | ₱19.90 Million | +₱0.26 | +1.43% |
| Dec 04, 2025 | ₱18.24 | ₱19.20 | ₱18.24 | 1.95M shares | ₱36.80 Million | -₱0.35 | -1.94% |
| Dec 03, 2025 | ₱18.60 | ₱18.60 | ₱18.02 | 2.12M shares | ₱38.98 Million | +₱0.56 | +2.99% |
| Dec 02, 2025 | ₱18.06 | ₱18.10 | ₱17.02 | 2.29M shares | ₱40.83 Million | +₱1.10 | +6.11% |
| Dec 01, 2025 | ₱17.02 | ₱17.14 | ₱16.60 | 1.43M shares | ₱24.33 Million | +₱0.24 | +1.43% |
| Nov 28, 2025 | ₱16.78 | ₱17.78 | ₱16.64 | 1.97M shares | ₱33.91 Million | +₱0.29 | +1.70% |
| Nov 27, 2025 | ₱16.50 | ₱16.50 | ₱16.16 | 405K shares | ₱6.64 Million | +₱0.10 | +0.61% |
| Nov 26, 2025 | ₱16.40 | ₱16.44 | ₱16.30 | 92K shares | ₱1.51 Million | +₱0.04 | +0.24% |
| Nov 25, 2025 | ₱16.36 | ₱16.44 | ₱15.78 | 436K shares | ₱7.02 Million | +₱0.47 | +2.89% |
| Nov 24, 2025 | ₱15.90 | ₱15.98 | ₱15.76 | 196K shares | ₱3.12 Million | +₱0.18 | +1.15% |
| Nov 21, 2025 | ₱15.72 | ₱15.86 | ₱15.40 | 558K shares | ₱8.75 Million | +₱0.33 | +2.08% |
| Nov 20, 2025 | ₱15.40 | ₱15.50 | ₱15.22 | 209K shares | ₱3.21 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% |
This historical data puts the recent movement of the FGEN stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FGEN sits within its recent range.
Price & Volume Charts
Visual representation of FGEN historical performance for the selected period
Historical Price Chart
The chart displays FGEN closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Aug
2026
August 17, 2026
Biggest Daily Loss
₱27.20
(-11.40%)
Single-day loss of -11.40% with ₱3.10 price decrease, the largest percentage drop in this period, with 13.67M shares traded during the decline
Aug
2026
August 14, 2026
Highest Price
₱30.70
Peak price of ₱30.70 reached during this period, representing the stock's maximum value, with 16.54M shares traded and +9.64% price movement on that day
Aug
2026
August 12, 2026
Biggest Daily Gain
₱27.35
(+28.40%)
Single-day gain of 28.40% with ₱7.77 price increase, the largest percentage rise in this period, with 20.71M shares changing hands
Jul
2026
July 15, 2026
Highest Trading Volume
₱19.80
21.60M Shares (₱427.76M total value)
Most actively traded day with 21.60M shares (₱427.76M total value) at ₱19.80 per share, indicating peak investor activity
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
Historical Insights
Statistical analysis of FGEN price movements for the selected period
Long-Term Trend (MA200)
Bullish
FGEN is trading 68.09% above the 200-day Moving Average (₱17.82). This level often acts as dynamic support during uptrends.
Price Volatility
High
FGEN showed high volatility with a standard deviation of 3.21% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from August 23, 2025 to August 23, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FGEN recorded 110 positive days, 114 negative days, and 19 unchanged days, resulting in a win rate of 45.3% for the period.
Average Daily Change
+0.29%
The stock demonstrated an average daily change of +0.29%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱15.60
The trading range spread for FGEN was ₱15.60, 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 industry.
Historical Price Data FAQs
Common questions about FGEN stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FGEN's 52-week trading range?
FGEN has traded between ₱15.10 and ₱30.70 over the past 52 weeks for First Gen Corporation, representing a price range of 103.3%. Currently trading at ₱29.95, the stock is 98.3% above its 52-week low and 2.4% below its 52-week high.
How has FGEN performed year-to-date (YTD)?
Year-to-date in 2026, FGEN has gained 67.9% from ₱17.84 to ₱29.95 for First Gen Corporation. The stock reached a YTD high of ₱30.70 and a low of ₱15.40.
What is FGEN's 50-day moving average (MA50)?
The 50-day moving average for First Gen Corporation (FGEN) is ₱19.22. The stock is currently trading above this level at ₱29.95, which is 55.9% above the 50-day MA.
What is FGEN's 200-day moving average (MA200)?
The 200-day moving average for First Gen Corporation (FGEN) is ₱17.82. The stock is currently trading above this key long-term indicator at ₱29.95, which is 68.1% above the 200-day MA.