First Gen

FGEN
🏛️ philippines →
15.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.60 27.90 27.50 27.85 1.9M
2021-12-29 27.50 27.70 27.50 27.55 0.1M
2021-12-28 27.50 27.75 27.40 27.40 0.8M
2021-12-27 27.75 27.75 27.00 27.50 0.2M
2021-12-24 27.65 27.75 27.45 27.50 0.2M
2021-12-23 27.30 27.85 27.25 27.65 0.2M
2021-12-22 27.40 27.90 27.25 27.30 0.9M
2021-12-21 27.50 27.90 27.35 27.40 0.3M
2021-12-20 27.30 27.95 27.30 27.35 0.1M
2021-12-17 27.30 27.95 27.30 27.30 0.5M
2021-12-16 27.45 28.00 27.30 27.30 1.1M
2021-12-15 28.00 28.00 27.20 27.30 0.6M
2021-12-14 28.15 28.30 27.80 28.00 0.7M
2021-12-13 28.35 28.50 28.15 28.15 0.6M
2021-12-10 28.50 28.75 28.05 28.35 0.3M
2021-12-09 28.60 28.85 28.35 28.50 0.4M
2021-12-07 29.15 29.15 28.60 28.60 0.2M
2021-12-06 28.40 29.10 28.40 28.75 0.0M
2021-12-03 28.90 29.15 28.40 28.75 0.3M
2021-12-02 29.00 29.50 28.50 28.90 1.0M
2021-12-01 29.50 29.90 28.95 29.00 0.8M
2021-11-29 29.35 29.50 28.70 29.50 2.8M
2021-11-26 30.00 30.00 29.35 29.35 0.5M
2021-11-25 29.40 29.40 29.25 29.25 0.1M
2021-11-24 29.50 29.70 29.40 29.40 0.4M
2021-11-23 29.50 29.85 29.30 29.50 0.7M
2021-11-22 29.80 29.95 29.10 29.80 1.0M
2021-11-19 30.60 30.60 29.80 29.80 0.3M
2021-11-18 30.30 30.70 30.10 30.70 0.4M
2021-11-17 30.25 30.80 30.10 30.30 0.5M
2021-11-16 30.35 30.90 30.30 30.30 0.3M
2021-11-15 30.60 31.00 30.40 30.40 1.0M
2021-11-12 31.00 31.35 30.40 30.50 0.3M
2021-11-11 31.40 31.40 30.70 31.00 1.6M
2021-11-10 31.35 31.50 31.10 31.40 2.3M
2021-11-09 31.60 31.60 31.30 31.35 0.2M
2021-11-08 31.90 31.90 31.20 31.60 2.6M
2021-11-05 31.00 32.20 30.90 32.00 2.0M
2021-11-04 30.75 31.20 30.75 30.90 0.4M
2021-11-03 31.00 31.00 30.25 30.90 0.6M
2021-11-02 30.05 31.20 30.05 31.00 2.4M
2021-10-29 30.05 30.30 30.05 30.10 0.7M
2021-10-28 29.75 30.30 29.75 30.05 0.6M
2021-10-27 30.15 30.40 30.10 30.25 1.3M
2021-10-26 30.40 30.45 30.00 30.15 1.3M
2021-10-25 30.35 30.50 29.95 30.25 0.7M
2021-10-22 29.70 30.50 29.55 30.30 0.9M
2021-10-21 29.05 30.00 29.00 30.00 2.2M
2021-10-20 29.20 29.20 28.95 29.00 1.1M
2021-10-19 29.20 29.40 29.05 29.10 0.9M
2021-10-18 28.50 29.20 28.50 29.05 1.8M
2021-10-15 28.20 28.50 28.00 28.40 1.9M
2021-10-14 29.00 29.65 27.80 27.95 3.9M
2021-10-13 29.60 30.00 28.60 29.30 2.0M
2021-10-12 30.50 30.60 29.55 29.55 2.0M
2021-10-11 30.00 31.25 29.75 30.80 9.7M
2021-10-08 27.80 29.85 27.80 29.00 36.7M
2021-10-07 28.00 28.85 27.50 27.60 18.7M
2021-10-06 32.50 33.00 30.00 30.00 5.3M
2021-10-05 32.40 32.60 32.30 32.50 0.5M
2021-10-04 33.00 33.50 32.40 32.40 0.8M
2021-10-01 34.00 34.05 32.40 32.80 0.5M
2021-09-30 32.45 34.60 32.45 33.95 3.0M
2021-09-29 31.95 32.45 31.90 32.45 0.4M
2021-09-28 33.00 33.20 32.00 32.10 2.1M
2021-09-27 32.20 33.50 32.00 33.00 3.4M
2021-09-24 32.10 32.20 31.95 32.20 0.5M
2021-09-23 31.55 32.00 31.55 32.00 0.5M
2021-09-22 31.50 31.65 31.50 31.55 2.1M
2021-09-21 31.55 31.60 31.50 31.50 0.8M
2021-09-20 31.70 31.70 31.60 31.60 0.2M
2021-09-17 31.50 31.75 31.50 31.70 0.8M
2021-09-16 31.70 31.80 31.60 31.80 0.6M
2021-09-15 31.80 31.80 31.70 31.75 1.1M
2021-09-14 32.00 32.00 31.85 31.85 1.2M
2021-09-13 32.00 32.00 31.90 32.00 0.4M
2021-09-10 31.80 31.95 31.80 31.90 0.3M
2021-09-09 31.80 32.00 31.80 31.80 1.4M
2021-09-08 31.85 31.95 31.80 31.80 1.6M
2021-09-07 31.90 31.95 31.85 31.95 0.5M
2021-09-06 31.90 32.00 31.85 31.85 0.7M
2021-09-03 32.15 32.20 31.85 31.90 2.1M
2021-09-02 32.15 32.30 32.05 32.20 1.9M
2021-09-01 32.00 32.30 31.75 32.15 5.4M
2021-08-26 29.30 29.30 28.00 28.30 0.9M
2021-08-25 29.05 29.35 29.05 29.30 1.1M
2021-08-24 27.20 29.00 27.15 29.00 2.8M
2021-08-23 27.85 27.90 27.15 27.15 0.4M
2021-08-20 27.70 27.90 27.70 27.75 0.2M
2021-08-19 28.00 28.00 27.70 27.70 0.4M
2021-08-18 28.00 28.10 27.60 27.80 1.2M
2021-08-17 27.45 28.05 27.45 28.00 1.8M
2021-08-16 26.60 28.05 26.60 27.45 0.6M
2021-08-13 28.00 28.00 26.00 26.00 0.4M
2021-08-12 27.15 27.85 27.15 27.15 1.0M
2021-08-11 27.85 28.10 27.15 27.15 1.3M
2021-08-10 28.00 28.05 27.80 27.85 0.4M
2021-08-09 28.30 28.30 27.70 28.00 0.6M
2021-08-06 28.60 28.80 28.15 28.35 0.3M
2021-08-05 29.15 29.30 28.60 28.75 0.2M
2021-08-04 29.35 29.35 28.50 29.00 0.2M
2021-08-03 29.00 29.20 28.50 29.10 0.2M
2021-08-02 29.00 29.00 28.40 28.95 0.4M
2021-07-30 29.30 29.30 28.35 29.00 0.5M
2021-07-29 27.85 29.35 27.80 29.35 0.6M
2021-07-28 28.25 28.30 27.90 27.95 0.7M
2021-07-27 28.00 28.75 27.95 28.35 0.2M
2021-07-26 28.80 28.80 27.30 28.00 0.4M
2021-07-23 29.10 29.20 28.40 28.80 0.6M
2021-07-22 29.00 29.20 28.80 29.10 0.2M
2021-07-21 29.80 29.80 28.80 29.00 0.6M
2021-07-19 29.50 29.80 28.60 29.80 0.4M
2021-07-16 29.50 29.65 29.00 29.65 0.6M
2021-07-15 29.65 29.70 29.25 29.50 0.5M
2021-07-14 29.65 29.65 29.15 29.60 0.6M
2021-07-13 29.80 29.85 29.40 29.65 0.6M
2021-07-12 29.35 29.50 29.35 29.50 2.4M
2021-07-09 29.40 29.70 29.15 29.20 1.0M
2021-07-08 29.95 30.00 29.10 29.40 2.0M
2021-07-07 30.10 30.15 29.65 29.80 0.9M
2021-07-06 30.60 30.60 30.05 30.10 0.7M
2021-07-05 30.15 30.55 30.15 30.30 0.3M
2021-07-02 30.10 30.20 30.05 30.15 0.3M
2021-07-01 30.00 30.25 30.00 30.10 0.4M
2021-06-30 30.35 30.35 30.00 30.00 2.3M
2021-06-29 31.00 31.00 30.30 30.35 0.7M
2021-06-28 31.30 31.50 30.80 31.00 1.1M
2021-06-25 30.80 31.30 30.60 31.30 0.6M
2021-06-24 30.90 30.90 30.65 30.90 0.6M
2021-06-23 30.95 31.25 30.60 30.80 0.2M
2021-06-22 30.50 31.05 30.50 30.95 0.5M
2021-06-21 30.40 30.50 30.30 30.45 0.3M
2021-06-18 30.30 30.65 30.30 30.40 0.1M
2021-06-17 30.00 30.35 29.95 30.30 0.6M
2021-06-16 30.45 30.80 30.10 30.10 1.1M
2021-06-15 30.40 30.65 30.35 30.50 1.5M
2021-06-14 30.15 30.70 30.10 30.40 0.4M
2021-06-11 30.20 31.00 30.20 30.70 0.4M
2021-06-10 30.80 31.00 30.15 30.20 1.1M
2021-06-09 31.00 31.45 30.80 30.80 0.3M
2021-06-08 30.90 32.30 30.70 30.80 2.0M
2021-06-07 30.95 31.10 30.65 30.90 0.7M
2021-06-04 30.70 31.00 30.55 30.95 0.2M
2021-06-03 30.50 31.80 30.50 31.00 1.2M
2021-06-02 29.95 30.55 29.85 30.50 1.4M
2021-06-01 29.75 30.00 29.65 29.80 1.1M
2021-05-31 29.20 30.00 29.20 29.70 0.9M
2021-05-28 29.20 29.70 28.60 28.70 3.1M
2021-05-27 29.45 29.85 29.20 29.20 3.9M
2021-05-26 29.40 29.90 29.35 29.40 0.6M
2021-05-25 29.50 29.75 29.10 29.50 0.4M
2021-05-24 29.55 29.75 29.00 29.50 0.4M
2021-05-21 30.30 30.55 29.15 29.90 2.5M
2021-05-20 30.50 30.95 30.25 30.95 1.2M
2021-05-19 30.30 30.60 30.25 30.60 0.1M
2021-05-18 30.50 30.90 30.05 30.90 0.5M
2021-05-17 30.20 31.00 30.20 31.00 0.6M
2021-05-14 31.05 31.05 30.00 31.00 2.2M
2021-05-12 31.20 31.30 31.05 31.25 0.4M
2021-05-11 31.30 31.30 31.15 31.30 0.1M
2021-05-10 31.60 31.60 31.05 31.30 0.3M
2021-05-07 31.60 31.70 31.50 31.60 0.3M
2021-05-06 31.45 31.95 31.35 31.60 0.7M
2021-05-05 31.30 31.50 31.05 31.45 1.7M
2021-05-04 31.10 31.45 31.05 31.30 0.2M
2021-05-03 31.10 31.30 31.05 31.05 0.1M
2021-04-30 31.05 31.15 30.95 31.10 0.3M
2021-04-29 31.00 31.55 31.00 31.05 1.8M
2021-04-28 30.90 31.20 30.90 31.05 0.6M
2021-04-27 31.10 31.10 30.80 31.05 1.4M
2021-04-26 31.10 31.10 31.00 31.10 0.1M
2021-04-23 31.25 31.25 31.00 31.10 2.4M
2021-04-22 31.30 31.40 31.00 31.25 0.5M
2021-04-21 31.45 31.80 31.15 31.20 0.5M
2021-04-20 31.30 31.45 30.90 31.45 1.6M
2021-04-19 30.90 31.30 30.50 31.30 1.0M
2021-04-16 30.80 31.10 30.60 30.90 1.4M
2021-04-15 30.90 31.00 30.50 30.90 0.5M
2021-04-14 30.80 30.90 30.50 30.90 0.3M
2021-04-13 31.10 31.10 30.35 30.85 0.4M
2021-04-12 31.00 31.10 30.90 31.05 0.3M
2021-04-08 31.15 32.00 30.80 31.00 0.6M
2021-04-07 30.15 31.45 30.15 30.95 0.7M
2021-04-06 30.10 30.65 29.90 30.15 0.7M
2021-04-05 30.20 30.70 29.85 30.10 0.6M
2021-03-31 29.65 30.10 29.65 30.10 0.4M
2021-03-30 30.15 30.15 29.90 30.00 0.3M
2021-03-29 29.95 30.05 29.40 30.05 0.1M
2021-03-26 29.95 30.10 29.90 30.05 0.3M
2021-03-25 29.50 30.00 29.50 30.00 0.3M
2021-03-24 29.80 29.90 29.40 29.50 0.5M
2021-03-23 29.90 29.90 29.50 29.90 0.6M
2021-03-22 29.50 29.90 29.00 29.90 0.3M
2021-03-19 30.85 30.85 29.50 29.50 1.0M
2021-03-18 31.00 31.00 30.60 30.85 0.4M
2021-03-17 30.80 31.00 30.50 30.80 1.5M
2021-03-16 29.25 31.00 29.25 30.80 1.9M
2021-03-15 30.00 30.00 29.05 29.50 1.6M
2021-03-12 29.60 30.00 29.40 30.00 0.9M
2021-03-11 30.10 30.15 29.55 30.00 0.9M
2021-03-10 30.05 30.25 30.00 30.10 0.3M
2021-03-09 30.05 30.10 29.55 30.00 0.8M
2021-03-08 30.05 30.30 29.65 30.10 0.8M
2021-03-05 30.10 30.10 29.90 30.05 0.5M
2021-03-04 30.20 30.20 29.25 30.10 1.4M
2021-03-03 30.20 30.20 30.00 30.00 1.1M
2021-03-02 31.00 31.00 30.15 30.20 0.4M
2021-03-01 29.95 31.10 29.85 31.00 0.6M
2021-02-26 29.70 30.10 28.80 29.80 0.7M
2021-02-24 29.90 29.90 28.50 29.85 1.0M
2021-02-23 29.95 30.00 29.50 29.90 0.8M
2021-02-22 30.05 30.25 29.90 29.95 2.4M
2021-02-19 30.05 30.10 29.80 30.00 1.2M
2021-02-18 30.00 30.90 29.95 29.95 1.4M
2021-02-17 29.80 30.00 29.60 29.95 1.9M
2021-02-16 29.95 30.00 29.55 29.85 0.8M
2021-02-15 29.95 30.50 29.80 29.90 0.5M
2021-02-11 30.00 30.00 29.75 29.95 0.4M
2021-02-10 29.90 31.05 29.90 29.95 1.0M
2021-02-09 30.05 30.10 29.90 29.90 0.9M
2021-02-08 30.05 30.05 29.70 29.85 1.4M
2021-02-05 30.00 30.05 29.35 30.05 2.4M
2021-02-04 30.20 30.45 30.00 30.05 0.3M
2021-02-03 29.60 30.05 29.50 29.90 0.3M
2021-02-02 30.00 30.20 29.70 29.70 2.5M
2021-02-01 29.80 30.95 29.80 30.00 1.0M
2021-01-29 29.25 29.95 29.25 29.80 1.0M
2021-01-28 30.00 31.65 29.10 29.10 1.3M
2021-01-27 29.80 30.80 28.00 30.40 1.0M
2021-01-26 31.55 31.95 29.80 29.80 1.6M
2021-01-25 30.90 31.90 30.65 31.10 1.2M
2021-01-22 30.60 31.00 30.40 30.90 0.7M
2021-01-21 30.30 32.00 30.20 30.60 0.7M
2021-01-20 31.20 31.20 30.15 30.75 1.0M
2021-01-19 32.00 32.20 30.75 31.65 1.1M
2021-01-18 32.00 32.00 31.10 32.00 0.3M
2021-01-15 31.65 32.20 31.30 32.00 1.4M
2021-01-14 31.00 32.00 30.10 31.75 1.7M
2021-01-13 32.00 32.40 31.05 31.80 1.8M
2021-01-12 33.60 33.60 32.00 32.40 1.9M
2021-01-11 31.20 33.70 31.15 33.60 3.7M
2021-01-08 29.00 31.50 29.00 31.05 4.7M
2021-01-07 28.35 28.95 28.30 28.85 0.2M
2021-01-06 28.20 29.30 28.20 28.35 1.5M
2021-01-05 28.30 28.35 27.75 28.20 1.0M
2021-01-04 28.15 28.70 28.15 28.20 0.7M