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
2022-12-29 16.70 16.94 16.50 16.94 0.1M
2022-12-28 16.38 16.70 16.30 16.70 0.1M
2022-12-27 16.30 16.60 16.30 16.38 0.0M
2022-12-23 16.40 16.40 16.30 16.30 0.0M
2022-12-22 16.36 16.50 16.30 16.38 0.0M
2022-12-21 16.30 16.46 15.92 16.30 1.1M
2022-12-20 16.48 16.48 16.22 16.30 0.1M
2022-12-19 16.50 16.58 16.20 16.48 0.6M
2022-12-16 16.36 16.70 16.20 16.50 0.2M
2022-12-15 16.74 16.74 16.36 16.36 0.2M
2022-12-14 16.92 16.92 16.40 16.40 0.1M
2022-12-13 16.32 16.98 16.30 16.74 0.3M
2022-12-12 16.20 16.50 15.82 16.34 0.9M
2022-12-09 16.90 16.90 16.24 16.24 1.1M
2022-12-07 17.10 17.10 16.80 16.86 0.4M
2022-12-06 17.14 17.26 17.10 17.16 0.2M
2022-12-05 17.00 17.26 16.92 17.22 0.3M
2022-12-02 17.04 17.04 16.80 16.88 0.1M
2022-12-01 16.60 17.06 16.60 16.88 1.4M
2022-11-29 16.60 16.78 16.40 16.60 0.4M
2022-11-28 16.24 16.74 16.00 16.40 1.0M
2022-11-25 15.90 16.08 15.86 15.96 0.5M
2022-11-24 15.90 15.92 15.82 15.90 0.5M
2022-11-23 16.20 16.20 15.90 15.90 0.7M
2022-11-22 16.26 16.44 15.90 15.90 0.5M
2022-11-21 16.38 16.38 16.10 16.20 0.2M
2022-11-18 16.12 16.42 16.12 16.40 0.3M
2022-11-17 15.90 16.48 15.76 16.08 0.3M
2022-11-16 15.40 15.70 15.40 15.70 0.3M
2022-11-15 15.02 15.40 15.00 15.40 0.4M
2022-11-14 15.24 15.24 14.90 15.02 0.8M
2022-11-11 15.50 15.68 15.20 15.20 0.5M
2022-11-10 15.30 15.34 15.22 15.26 1.4M
2022-11-09 15.34 15.34 15.30 15.30 0.2M
2022-11-08 15.40 15.50 15.34 15.34 1.5M
2022-11-07 15.40 15.80 15.32 15.36 1.2M
2022-11-04 15.40 15.40 15.32 15.36 0.2M
2022-11-03 15.48 15.48 15.38 15.40 0.6M
2022-11-02 15.60 15.90 15.44 15.50 0.9M
2022-10-28 15.60 15.88 15.50 15.56 0.0M
2022-10-27 15.70 15.96 15.56 15.60 0.3M
2022-10-26 15.86 15.88 15.70 15.70 0.1M
2022-10-25 15.84 15.90 15.82 15.86 0.2M
2022-10-24 15.62 15.86 15.50 15.84 0.0M
2022-10-21 15.72 15.72 15.40 15.60 0.1M
2022-10-20 16.32 16.32 15.12 15.12 3.2M
2022-10-19 16.24 16.30 15.88 16.12 0.1M
2022-10-18 15.98 15.98 15.68 15.80 0.1M
2022-10-17 15.80 15.80 15.60 15.60 0.1M
2022-10-14 15.58 15.70 15.56 15.60 0.3M
2022-10-13 15.70 15.70 15.52 15.52 0.2M
2022-10-12 15.70 15.70 15.50 15.54 0.7M
2022-10-11 15.86 15.88 15.58 15.58 0.3M
2022-10-10 16.28 16.28 15.82 15.86 0.4M
2022-10-07 16.20 16.38 16.20 16.26 0.0M
2022-10-06 16.30 16.48 16.16 16.20 0.3M
2022-10-05 16.44 16.50 16.30 16.30 0.1M
2022-10-04 16.10 16.48 16.10 16.44 0.1M
2022-10-03 16.10 16.10 16.00 16.02 0.2M
2022-09-30 16.60 16.60 15.88 16.28 0.2M
2022-09-29 16.20 16.54 16.20 16.38 0.1M
2022-09-28 16.40 16.40 16.10 16.10 0.3M
2022-09-27 16.12 16.48 16.12 16.40 0.5M
2022-09-26 16.70 16.70 16.20 16.24 0.2M
2022-09-23 16.70 16.70 16.20 16.24 0.2M
2022-09-22 17.00 17.00 16.12 16.40 0.3M
2022-09-21 17.50 17.50 17.00 17.00 0.2M
2022-09-20 17.60 17.60 17.16 17.50 0.3M
2022-09-19 17.58 17.58 17.02 17.28 0.1M
2022-09-16 17.02 17.60 17.02 17.60 0.3M
2022-09-15 17.28 17.48 17.02 17.02 0.2M
2022-09-14 17.70 17.70 17.28 17.28 0.6M
2022-09-13 17.90 17.90 17.82 17.82 0.0M
2022-09-12 17.60 17.80 17.60 17.60 0.7M
2022-09-09 17.70 17.82 17.60 17.60 0.2M
2022-09-08 17.44 17.78 17.44 17.52 0.2M
2022-09-07 17.40 17.70 17.30 17.50 0.5M
2022-09-06 18.06 18.26 17.14 17.30 1.5M
2022-09-05 18.00 18.30 18.00 18.02 0.2M
2022-09-02 17.82 18.38 17.82 18.00 0.6M
2022-09-01 18.50 18.60 17.74 17.74 0.4M
2022-08-31 18.60 19.16 18.50 18.50 0.4M
2022-08-30 18.50 18.90 18.48 18.74 0.2M
2022-08-26 18.90 19.08 18.58 18.58 0.5M
2022-08-25 19.00 19.38 18.86 18.90 0.8M
2022-08-24 19.26 19.78 18.74 19.14 0.4M
2022-08-23 19.76 19.76 19.06 19.24 0.6M
2022-08-22 19.60 19.80 19.48 19.80 0.8M
2022-08-19 19.40 19.82 19.40 19.60 0.2M
2022-08-18 19.40 19.40 18.50 19.40 5.3M
2022-08-17 19.70 19.92 19.00 19.40 1.2M
2022-08-16 19.42 19.82 18.52 19.62 1.3M
2022-08-15 18.30 19.36 18.30 19.34 1.4M
2022-08-12 17.60 18.40 17.48 18.00 2.9M
2022-08-11 17.04 17.60 17.04 17.60 0.2M
2022-08-10 17.12 17.14 17.00 17.00 0.3M
2022-08-09 17.50 17.52 17.10 17.10 0.8M
2022-08-08 17.02 17.50 17.02 17.50 0.8M
2022-08-05 17.22 17.30 17.02 17.02 0.2M
2022-08-04 17.64 17.64 17.20 17.22 0.2M
2022-08-03 17.40 17.50 17.20 17.50 0.1M
2022-08-02 17.50 17.64 17.00 17.20 0.1M
2022-08-01 17.22 17.72 17.16 17.24 0.1M
2022-07-29 17.60 17.70 17.22 17.22 0.3M
2022-07-28 17.46 17.70 17.44 17.52 0.3M
2022-07-27 17.42 17.44 17.00 17.20 0.1M
2022-07-26 17.20 17.42 17.20 17.42 0.1M
2022-07-25 17.00 17.18 16.74 17.08 0.9M
2022-07-22 17.00 17.20 17.00 17.20 0.1M
2022-07-21 16.98 17.18 16.70 17.00 0.2M
2022-07-20 16.60 16.98 16.60 16.78 0.9M
2022-07-19 16.58 16.98 16.22 16.98 0.2M
2022-07-18 16.00 16.70 15.78 16.42 0.5M
2022-07-15 16.68 16.70 15.52 15.72 0.9M
2022-07-14 17.12 17.16 16.64 16.64 2.0M
2022-07-13 17.24 17.42 17.00 17.10 0.3M
2022-07-12 17.44 17.48 17.18 17.44 0.1M
2022-07-11 17.68 17.68 17.20 17.20 0.2M
2022-07-08 17.88 17.88 17.04 17.20 0.9M
2022-07-07 17.84 18.02 17.58 17.60 0.7M
2022-07-06 17.30 17.98 17.28 17.84 0.3M
2022-07-05 17.20 17.28 17.12 17.20 0.1M
2022-07-04 17.36 17.36 17.04 17.04 0.1M
2022-07-01 17.00 17.20 16.90 17.00 0.4M
2022-06-30 17.10 17.10 16.90 16.90 0.6M
2022-06-29 16.84 17.10 16.84 17.00 0.3M
2022-06-28 17.00 17.00 16.70 16.80 0.4M
2022-06-27 17.30 17.48 16.70 16.96 0.9M
2022-06-24 16.96 17.34 16.96 17.16 0.7M
2022-06-23 17.00 17.02 16.92 16.96 0.4M
2022-06-22 17.00 17.06 16.92 16.98 0.2M
2022-06-21 17.12 17.16 16.92 17.00 0.4M
2022-06-20 16.90 17.14 16.62 17.00 0.3M
2022-06-17 17.00 17.00 16.52 16.52 0.4M
2022-06-16 16.72 17.10 16.72 16.80 0.6M
2022-06-15 17.38 17.66 16.52 16.56 1.2M
2022-06-14 17.80 17.80 17.10 17.38 0.8M
2022-06-13 17.80 18.50 17.80 17.80 0.6M
2022-06-10 18.90 18.90 18.00 18.00 1.7M
2022-06-09 19.00 19.02 18.82 18.90 0.4M
2022-06-08 19.10 19.20 18.80 18.80 1.0M
2022-06-07 18.80 19.06 18.60 19.00 0.6M
2022-06-06 19.04 19.20 18.72 18.80 0.8M
2022-06-03 18.50 19.02 18.50 19.00 2.0M
2022-06-02 19.50 19.50 18.34 18.36 3.2M
2022-06-01 19.50 19.78 19.16 19.20 4.2M
2022-05-31 19.10 19.88 19.02 19.20 7.3M
2022-05-30 19.32 20.05 19.00 19.00 1.8M
2022-05-27 19.58 19.90 19.20 19.20 1.2M
2022-05-26 20.00 20.00 19.24 19.30 1.7M
2022-05-25 19.70 20.00 19.70 20.00 0.2M
2022-05-24 20.35 20.55 19.70 19.70 0.7M
2022-05-23 20.70 20.90 20.30 20.30 0.9M
2022-05-20 19.50 20.60 19.50 20.45 0.4M
2022-05-19 20.00 20.00 19.32 19.34 1.0M
2022-05-18 20.80 20.80 19.98 20.00 1.0M
2022-05-17 20.50 20.55 19.90 20.00 1.4M
2022-05-16 20.90 21.80 20.10 20.10 1.8M
2022-05-13 22.15 22.15 20.05 20.65 0.8M
2022-05-12 22.60 22.60 22.00 22.50 0.4M
2022-05-11 23.70 23.75 22.60 22.60 0.3M
2022-05-10 23.10 23.80 22.30 23.80 0.3M
2022-05-06 23.85 23.85 23.15 23.50 0.1M
2022-05-05 23.30 23.50 23.30 23.30 0.8M
2022-05-04 23.30 23.30 23.20 23.20 0.1M
2022-05-02 23.30 24.45 23.30 23.30 0.1M
2022-04-29 23.95 23.95 23.30 23.30 1.3M
2022-04-28 24.10 24.10 23.90 23.90 0.2M
2022-04-27 24.90 24.90 24.10 24.10 0.3M
2022-04-26 25.00 25.05 24.95 25.00 0.1M
2022-04-25 25.20 25.30 25.00 25.00 0.1M
2022-04-22 25.15 25.30 25.15 25.30 0.0M
2022-04-21 25.15 25.30 25.10 25.20 0.1M
2022-04-20 25.20 25.25 25.10 25.15 0.0M
2022-04-19 25.10 25.20 24.95 25.20 0.6M
2022-04-18 24.90 25.20 24.90 25.10 0.0M
2022-04-13 24.85 25.20 24.85 24.90 0.1M
2022-04-12 25.40 25.40 24.85 24.85 1.0M
2022-04-11 25.20 25.70 25.10 25.20 0.1M
2022-04-08 25.85 26.20 25.20 25.20 0.4M
2022-04-07 26.00 26.20 25.90 25.90 0.2M
2022-04-06 26.00 26.30 26.00 26.30 0.1M
2022-04-05 26.40 26.40 26.00 26.35 0.0M
2022-04-04 25.90 26.15 25.90 26.10 0.0M
2022-04-01 26.20 26.40 25.90 25.95 0.2M
2022-03-31 26.00 26.40 26.00 26.40 0.2M
2022-03-30 26.05 26.30 26.00 26.00 0.1M
2022-03-29 26.00 26.50 26.00 26.35 0.0M
2022-03-28 25.65 26.20 25.65 25.95 0.1M
2022-03-25 25.35 25.95 25.00 25.60 0.4M
2022-03-24 25.70 25.70 24.60 24.85 0.4M
2022-03-23 25.95 25.95 24.30 24.55 0.6M
2022-03-22 25.10 25.50 24.20 24.25 0.7M
2022-03-21 26.00 26.80 25.00 25.00 1.7M
2022-03-18 26.80 26.90 26.00 26.00 5.0M
2022-03-17 26.75 26.90 26.75 26.80 1.0M
2022-03-16 24.75 26.75 24.75 26.75 0.6M
2022-03-15 25.00 25.10 23.00 24.65 1.1M
2022-03-14 26.20 26.90 25.00 25.00 1.3M
2022-03-11 26.50 26.60 26.20 26.20 0.2M
2022-03-10 26.70 26.90 26.10 26.60 0.5M
2022-03-09 26.70 26.75 26.15 26.15 0.6M
2022-03-08 26.05 27.20 25.95 26.70 0.8M
2022-03-07 27.35 27.40 26.00 26.05 0.7M
2022-03-04 27.35 27.45 27.25 27.40 0.1M
2022-03-03 27.40 27.50 27.30 27.35 0.0M
2022-03-02 27.90 27.90 27.40 27.40 0.2M
2022-03-01 27.80 27.85 27.35 27.45 0.2M
2022-02-28 27.15 27.90 27.15 27.90 0.6M
2022-02-24 26.65 27.35 26.55 27.15 0.4M
2022-02-23 26.25 27.25 26.25 27.00 0.2M
2022-02-22 26.20 26.80 26.15 26.25 0.1M
2022-02-21 26.60 26.80 26.10 26.25 0.7M
2022-02-18 26.60 26.80 26.40 26.40 0.5M
2022-02-17 27.40 27.40 26.50 26.60 0.8M
2022-02-16 27.10 27.45 27.00 27.05 0.5M
2022-02-15 27.00 27.25 27.00 27.05 0.1M
2022-02-14 27.00 27.70 27.00 27.00 0.1M
2022-02-11 27.20 28.00 27.00 27.00 0.6M
2022-02-10 27.45 27.65 27.20 27.20 0.2M
2022-02-09 27.60 27.70 27.15 27.45 0.5M
2022-02-08 27.75 27.75 27.50 27.50 0.2M
2022-02-07 27.95 28.00 27.50 27.50 0.3M
2022-02-04 27.80 28.10 27.80 27.95 0.0M
2022-02-03 27.95 28.35 27.75 27.75 1.2M
2022-02-02 28.05 28.40 27.70 27.95 0.8M
2022-01-31 28.20 28.20 27.70 28.00 0.2M
2022-01-28 28.00 28.45 27.60 27.70 0.9M
2022-01-27 27.20 28.35 27.10 28.00 0.7M
2022-01-26 27.15 27.65 27.10 27.20 0.7M
2022-01-25 27.20 27.30 27.10 27.15 0.9M
2022-01-24 28.00 28.00 27.15 27.20 2.4M
2022-01-21 28.10 28.10 27.70 27.75 0.1M
2022-01-20 28.00 28.00 27.65 27.90 0.0M
2022-01-19 28.10 28.10 27.60 27.75 0.4M
2022-01-18 28.10 28.20 28.10 28.10 1.4M
2022-01-17 28.15 28.20 28.05 28.05 0.1M
2022-01-14 28.30 28.30 28.00 28.15 0.2M
2022-01-13 27.70 28.25 27.70 28.25 0.2M
2022-01-12 28.15 28.20 27.65 27.65 0.2M
2022-01-11 28.35 28.35 28.00 28.15 0.3M
2022-01-10 27.50 28.40 27.40 28.35 0.4M
2022-01-07 27.55 27.65 27.40 27.45 0.4M
2022-01-06 27.60 27.70 27.45 27.50 2.0M
2022-01-05 28.00 28.50 27.60 27.60 0.7M
2022-01-03 27.65 27.90 27.65 27.70 0.0M