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
2023-12-29 17.08 17.50 17.08 17.40 1.0M
2023-12-28 17.00 17.46 17.00 17.42 0.3M
2023-12-27 17.26 17.54 17.00 17.00 0.4M
2023-12-22 17.20 17.54 17.02 17.26 0.3M
2023-12-21 17.50 17.50 17.10 17.50 0.6M
2023-12-20 17.22 17.50 17.22 17.50 0.3M
2023-12-19 16.98 17.14 16.82 17.14 0.2M
2023-12-18 16.80 17.00 16.78 16.82 0.2M
2023-12-15 17.06 17.20 16.78 16.78 0.4M
2023-12-14 17.00 17.12 16.86 16.96 0.2M
2023-12-13 16.86 16.92 16.78 16.84 0.1M
2023-12-12 16.86 16.86 16.78 16.82 0.2M
2023-12-11 16.80 16.86 16.64 16.82 0.1M
2023-12-07 16.70 16.80 16.66 16.68 0.1M
2023-12-06 16.90 16.98 16.62 16.66 0.6M
2023-12-05 16.56 16.96 16.56 16.62 0.9M
2023-12-04 17.00 17.00 16.52 16.56 0.6M
2023-12-01 16.88 17.00 16.52 17.00 2.2M
2023-11-30 17.00 17.04 16.54 16.60 1.6M
2023-11-29 17.24 17.24 16.88 16.94 0.9M
2023-11-28 17.94 17.94 17.04 17.26 1.8M
2023-11-24 18.12 18.12 17.92 17.94 0.1M
2023-11-23 18.00 18.12 17.86 17.92 0.1M
2023-11-22 18.12 18.12 17.86 18.00 0.1M
2023-11-21 18.12 18.12 17.84 17.84 0.2M
2023-11-20 18.48 18.48 18.10 18.12 0.5M
2023-11-17 18.16 18.18 18.10 18.12 0.1M
2023-11-16 18.20 18.38 18.16 18.16 0.2M
2023-11-15 18.18 18.50 18.14 18.18 0.1M
2023-11-14 18.50 18.50 18.16 18.20 0.6M
2023-11-13 18.50 18.50 18.16 18.20 0.3M
2023-11-10 18.20 18.50 18.16 18.30 0.2M
2023-11-09 18.50 18.50 18.10 18.20 0.2M
2023-11-08 18.06 18.50 18.06 18.10 0.0M
2023-11-07 18.02 18.10 18.02 18.08 0.2M
2023-11-06 18.30 18.30 18.02 18.02 0.1M
2023-11-03 18.08 18.30 18.08 18.30 0.1M
2023-10-31 18.04 18.10 18.02 18.08 0.2M
2023-10-27 18.02 18.08 18.00 18.08 0.1M
2023-10-26 18.10 18.28 18.00 18.02 0.1M
2023-10-25 18.20 18.38 18.00 18.10 0.0M
2023-10-24 18.00 18.12 18.00 18.02 0.1M
2023-10-23 18.02 18.06 17.96 18.06 0.1M
2023-10-20 18.00 18.26 18.00 18.02 0.2M
2023-10-19 18.50 18.50 18.10 18.10 0.1M
2023-10-18 18.26 18.84 18.26 18.48 0.1M
2023-10-17 18.40 18.42 18.20 18.30 0.2M
2023-10-16 18.70 18.88 18.40 18.42 0.2M
2023-10-13 18.72 18.80 18.42 18.62 0.1M
2023-10-12 18.90 18.90 18.50 18.70 0.2M
2023-10-11 18.80 18.88 18.76 18.78 0.1M
2023-10-10 18.50 18.80 18.50 18.70 0.1M
2023-10-09 18.52 18.60 18.14 18.44 0.0M
2023-10-06 18.22 18.78 18.20 18.52 0.1M
2023-10-05 18.60 18.70 18.30 18.58 0.2M
2023-10-04 18.98 18.98 18.60 18.60 0.1M
2023-10-03 18.92 18.92 18.52 18.60 0.1M
2023-10-02 19.00 19.00 18.80 18.92 0.2M
2023-09-29 18.72 19.10 18.72 18.80 0.3M
2023-09-28 18.90 18.90 18.50 18.72 0.1M
2023-09-27 18.60 18.96 18.60 18.80 0.6M
2023-09-26 18.42 18.78 18.24 18.58 0.1M
2023-09-25 17.58 18.48 17.58 18.24 0.2M
2023-09-22 17.46 17.60 17.38 17.56 0.3M
2023-09-21 17.90 18.00 17.56 17.58 0.1M
2023-09-20 17.70 17.70 17.38 17.58 0.5M
2023-09-19 18.40 18.40 17.50 17.82 0.8M
2023-09-18 18.96 18.96 18.40 18.40 0.3M
2023-09-15 18.82 19.00 18.60 19.00 0.1M
2023-09-14 19.20 19.20 18.54 18.62 0.8M
2023-09-13 19.50 19.56 19.06 19.16 0.3M
2023-09-12 19.70 19.80 19.50 19.50 1.5M
2023-09-11 19.68 19.68 19.54 19.64 0.1M
2023-09-08 19.76 19.84 19.46 19.68 0.0M
2023-09-07 19.28 19.88 19.28 19.74 0.2M
2023-09-06 19.20 19.28 19.08 19.28 0.0M
2023-09-05 19.10 19.20 19.04 19.14 0.2M
2023-09-04 19.54 19.54 19.00 19.14 0.2M
2023-09-01 19.50 19.50 19.16 19.36 0.1M
2023-08-31 19.28 19.28 19.12 19.28 0.6M
2023-08-30 19.30 19.34 19.20 19.28 0.1M
2023-08-29 19.40 19.48 19.24 19.24 0.1M
2023-08-25 19.20 19.48 19.20 19.30 0.2M
2023-08-24 19.16 19.58 19.16 19.24 0.1M
2023-08-23 19.12 19.60 19.12 19.16 0.0M
2023-08-22 19.40 19.60 19.12 19.16 0.2M
2023-08-18 19.70 19.70 19.36 19.36 0.2M
2023-08-17 19.74 19.80 19.34 19.48 1.7M
2023-08-16 19.80 20.00 19.80 19.84 0.1M
2023-08-15 20.00 20.00 19.76 19.80 0.2M
2023-08-14 19.90 20.40 19.82 20.00 0.2M
2023-08-11 20.00 20.15 19.90 19.90 0.0M
2023-08-10 20.30 20.30 19.96 20.05 0.0M
2023-08-09 19.70 20.35 19.52 20.35 0.3M
2023-08-08 20.20 20.20 19.02 19.70 0.3M
2023-08-07 20.20 20.20 19.98 20.05 0.4M
2023-08-04 20.15 20.30 20.10 20.20 0.0M
2023-08-03 19.90 20.30 19.90 20.15 0.1M
2023-08-02 20.55 20.55 19.84 19.84 0.3M
2023-08-01 20.50 20.70 20.25 20.50 0.5M
2023-07-31 20.50 21.00 20.30 20.30 0.3M
2023-07-28 20.60 20.80 20.30 20.30 0.4M
2023-07-27 20.90 21.25 20.60 20.60 0.1M
2023-07-26 20.50 21.00 20.25 20.70 0.4M
2023-07-25 20.75 20.95 20.50 20.50 0.2M
2023-07-24 19.94 21.00 19.92 20.50 0.8M
2023-07-21 19.86 20.00 19.56 19.92 0.3M
2023-07-20 19.96 19.96 19.60 19.80 0.4M
2023-07-19 19.62 19.88 19.58 19.60 0.4M
2023-07-18 19.88 20.40 19.50 19.62 0.4M
2023-07-17 19.96 19.96 19.60 19.88 0.4M
2023-07-14 19.60 19.96 19.44 19.96 0.8M
2023-07-13 19.80 19.80 19.46 19.60 0.2M
2023-07-12 20.10 20.20 19.54 19.80 0.3M
2023-07-11 19.82 20.30 19.82 20.00 0.3M
2023-07-10 19.78 19.86 19.78 19.82 0.5M
2023-07-07 19.88 19.90 19.56 19.62 0.1M
2023-07-06 19.54 19.90 19.54 19.80 0.1M
2023-07-05 19.88 19.98 19.36 19.50 0.7M
2023-07-04 19.18 19.80 18.92 19.80 0.9M
2023-07-03 18.96 18.96 18.76 18.90 0.0M
2023-06-30 18.98 18.98 18.64 18.66 0.2M
2023-06-29 18.84 19.24 18.80 18.92 0.1M
2023-06-27 18.72 18.98 18.72 18.94 0.0M
2023-06-26 18.86 19.36 18.70 18.72 0.6M
2023-06-23 18.54 18.86 18.54 18.86 0.1M
2023-06-22 18.86 18.88 18.58 18.86 0.1M
2023-06-21 18.90 19.00 18.50 18.86 0.1M
2023-06-20 18.60 19.00 18.28 19.00 0.2M
2023-06-19 19.00 19.18 18.70 18.82 0.3M
2023-06-16 19.34 19.34 18.90 19.00 0.2M
2023-06-15 19.00 19.64 18.90 19.00 0.1M
2023-06-14 19.00 19.38 19.00 19.00 0.3M
2023-06-13 20.10 20.30 18.96 19.00 1.1M
2023-06-09 20.10 20.90 20.05 20.10 0.1M
2023-06-08 20.70 20.70 20.10 20.10 0.3M
2023-06-07 21.65 21.65 20.70 20.70 0.2M
2023-06-06 21.50 21.80 21.45 21.70 0.4M
2023-06-05 20.90 22.00 20.90 21.50 1.9M
2023-06-02 19.32 20.85 19.26 20.80 2.9M
2023-06-01 19.70 19.74 19.54 19.66 0.6M
2023-05-31 19.76 19.84 19.60 19.70 0.8M
2023-05-30 19.80 19.90 19.58 19.58 0.6M
2023-05-29 19.50 19.96 19.44 19.58 0.8M
2023-05-26 19.50 19.70 19.26 19.50 1.4M
2023-05-25 20.40 20.40 19.22 19.24 2.2M
2023-05-24 21.05 21.10 20.10 20.40 0.9M
2023-05-23 21.45 21.50 20.70 20.95 1.3M
2023-05-22 20.30 21.40 20.25 20.95 3.0M
2023-05-19 19.90 20.00 19.62 19.80 1.3M
2023-05-18 20.20 20.40 19.60 19.90 1.9M
2023-05-17 19.00 20.25 19.00 19.94 5.9M
2023-05-16 18.10 18.80 18.02 18.70 1.6M
2023-05-15 17.90 18.10 17.90 18.00 0.8M
2023-05-12 17.72 17.92 17.72 17.90 0.3M
2023-05-11 17.90 17.92 17.64 17.70 0.5M
2023-05-10 17.80 17.90 17.40 17.50 1.0M
2023-05-09 18.30 18.30 17.40 17.60 1.7M
2023-05-08 17.02 18.30 16.92 18.30 2.5M
2023-05-05 16.40 17.06 16.30 16.92 0.3M
2023-05-04 16.48 16.48 16.24 16.30 0.1M
2023-05-03 16.02 16.30 16.02 16.24 0.1M
2023-05-02 15.94 16.08 15.94 16.00 0.2M
2023-04-28 16.00 16.00 15.82 15.82 0.5M
2023-04-27 16.02 16.06 15.92 15.96 0.4M
2023-04-26 16.10 16.10 16.02 16.04 0.1M
2023-04-25 16.06 16.10 16.02 16.02 0.2M
2023-04-24 16.30 16.30 16.04 16.06 0.4M
2023-04-20 16.20 16.38 16.04 16.04 0.1M
2023-04-19 16.48 16.48 16.18 16.18 0.1M
2023-04-18 16.44 16.50 16.34 16.48 0.0M
2023-04-17 16.50 16.50 16.32 16.36 0.2M
2023-04-14 16.22 16.50 16.22 16.50 0.3M
2023-04-13 16.54 16.54 16.20 16.22 0.1M
2023-04-12 16.60 16.60 16.30 16.54 0.1M
2023-04-11 16.54 16.80 16.50 16.54 0.2M
2023-04-05 16.70 16.76 16.50 16.54 0.0M
2023-04-04 16.50 16.80 16.50 16.50 0.0M
2023-04-03 16.62 16.80 16.48 16.56 0.0M
2023-03-31 16.22 16.60 16.00 16.60 0.1M
2023-03-30 16.36 16.36 16.20 16.22 0.0M
2023-03-29 16.60 16.60 16.36 16.36 0.0M
2023-03-28 16.50 16.58 16.44 16.44 0.0M
2023-03-27 16.40 16.60 16.40 16.44 0.1M
2023-03-24 15.98 16.40 15.80 16.30 0.0M
2023-03-23 16.02 16.10 15.78 15.98 0.3M
2023-03-22 16.00 16.08 15.98 16.00 0.3M
2023-03-21 16.00 16.04 15.98 15.98 0.2M
2023-03-20 16.46 16.46 15.90 15.98 0.2M
2023-03-17 16.00 16.48 16.00 16.24 0.2M
2023-03-16 16.46 16.46 15.36 15.82 0.6M
2023-03-15 16.70 16.72 16.40 16.48 0.2M
2023-03-14 16.90 16.90 16.62 16.70 0.2M
2023-03-13 16.94 17.20 16.90 16.90 0.4M
2023-03-10 17.24 17.24 16.92 16.94 0.2M
2023-03-09 17.24 17.24 17.08 17.24 0.1M
2023-03-08 17.54 17.60 17.22 17.24 0.1M
2023-03-07 17.80 17.80 17.28 17.54 0.0M
2023-03-06 17.40 17.52 17.18 17.22 0.2M
2023-03-03 17.26 17.40 16.96 17.40 0.4M
2023-03-02 17.20 17.30 17.04 17.08 0.0M
2023-03-01 17.26 17.28 17.04 17.04 0.1M
2023-02-28 17.06 17.30 17.04 17.26 0.3M
2023-02-27 17.20 17.20 17.00 17.06 0.2M
2023-02-24 17.78 17.78 17.22 17.30 0.4M
2023-02-23 17.78 17.78 17.22 17.30 0.4M
2023-02-22 18.00 18.00 17.70 17.78 0.3M
2023-02-21 18.06 18.08 17.98 18.00 0.2M
2023-02-20 18.10 18.14 18.02 18.04 0.1M
2023-02-17 18.12 18.24 18.00 18.02 0.4M
2023-02-16 18.12 18.12 18.04 18.12 0.1M
2023-02-15 18.26 18.26 18.10 18.10 0.1M
2023-02-14 18.06 18.48 18.06 18.26 0.7M
2023-02-13 18.12 18.12 18.04 18.06 0.3M
2023-02-10 18.10 18.20 18.02 18.02 0.2M
2023-02-09 18.10 18.34 18.08 18.18 0.1M
2023-02-08 18.38 18.40 18.10 18.10 0.2M
2023-02-07 18.04 18.38 18.04 18.38 0.2M
2023-02-06 18.00 18.20 18.00 18.04 0.1M
2023-02-03 18.20 18.20 18.00 18.00 0.1M
2023-02-02 18.00 18.20 17.86 18.10 0.1M
2023-02-01 17.58 17.82 17.58 17.76 0.1M
2023-01-31 18.00 18.00 17.50 17.58 0.4M
2023-01-30 18.40 18.40 18.00 18.02 0.4M
2023-01-27 18.38 18.44 18.30 18.42 0.1M
2023-01-26 18.56 18.60 18.38 18.40 0.2M
2023-01-25 18.06 18.58 18.06 18.56 0.2M
2023-01-24 18.00 18.30 17.92 18.04 0.1M
2023-01-23 18.16 18.20 18.00 18.00 0.1M
2023-01-20 18.52 18.52 18.06 18.14 0.1M
2023-01-19 18.62 18.66 17.50 18.58 0.4M
2023-01-18 18.52 18.78 18.52 18.60 0.3M
2023-01-17 18.80 18.88 18.50 18.52 0.7M
2023-01-16 18.48 18.88 18.48 18.80 0.7M
2023-01-13 17.88 18.66 17.82 18.46 0.3M
2023-01-12 17.96 17.96 17.72 17.88 0.5M
2023-01-11 17.90 18.00 17.72 17.90 0.6M
2023-01-10 17.48 17.92 17.40 17.84 0.4M
2023-01-09 17.26 17.50 17.26 17.36 0.3M
2023-01-06 17.54 17.54 17.10 17.18 0.3M
2023-01-05 17.58 17.58 17.26 17.26 0.3M
2023-01-04 16.70 17.50 16.70 17.30 0.6M
2023-01-03 16.96 16.96 16.56 16.68 0.3M