Skip to main content
Kandal M Venture Limited (FMFC)
NASDAQ: FMFC · Real-Time Price · USD
0.416
-0.010 (-2.39%)
At close: Mar 6, 2026, 4:00 PM EST
0.410
-0.006 (-1.54%)
After-hours: Mar 6, 2026, 7:59 PM EST

Kandal M Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.450.410.420.42-2.39%159,467
Mar 5, 20260.470.470.430.430.43-8.69%201,007
Mar 4, 20260.440.530.420.470.473.50%520,945
Mar 3, 20260.380.460.380.450.4524.46%479,206
Mar 2, 20260.400.420.360.360.36-24.28%554,795
Feb 27, 20260.460.630.450.480.4810.45%3,619,388
Feb 26, 20260.460.480.430.430.43-6.43%262,779
Feb 25, 20260.390.460.380.460.4622.17%956,529
Feb 24, 20260.370.400.360.380.386.22%327,105
Feb 23, 20260.370.390.360.360.36-3.46%170,734
Feb 20, 20260.380.390.370.370.372.41%262,028
Feb 19, 20260.360.380.340.360.361.40%389,610
Feb 18, 20260.330.400.330.360.3610.89%1,338,246
Feb 17, 20260.320.350.320.320.32-11.00%634,211
Feb 13, 20260.360.510.320.360.3611.04%21,577,964
Feb 12, 20260.340.360.320.330.33-8.50%763,244
Feb 11, 20260.350.400.330.360.366.70%2,570,254
Feb 10, 20260.340.350.330.330.33-1.77%75,824
Feb 9, 20260.320.350.320.340.345.94%111,661
Feb 6, 20260.320.340.320.320.321.27%107,627
Feb 5, 20260.320.360.320.320.32-4.96%174,674
Feb 4, 20260.340.370.330.330.33-5.27%207,119
Feb 3, 20260.370.410.350.350.353.20%1,275,162
Feb 2, 20260.310.360.310.340.347.97%735,764
Jan 30, 20260.340.340.310.320.32-11.02%140,765
Jan 29, 20260.340.350.330.350.35-0.28%107,389
Jan 28, 20260.340.360.330.360.361.84%74,302
Jan 27, 20260.360.360.330.350.35-0.49%160,895
Jan 26, 20260.370.380.350.350.35-3.26%276,848
Jan 23, 20260.370.380.350.360.36-5.21%308,236
Jan 22, 20260.380.400.370.380.38-1.98%393,553
Jan 21, 20260.370.390.350.390.399.50%526,299
Jan 20, 20260.320.380.310.360.366.94%1,975,810
Jan 16, 20260.310.330.300.330.335.12%559,559
Jan 15, 20260.310.320.310.320.32-1.62%119,179
Jan 14, 20260.320.330.310.320.32-4.37%149,787
Jan 13, 20260.330.340.320.340.34-0.74%238,348
Jan 12, 20260.310.340.300.340.347.72%442,875
Jan 9, 20260.340.350.310.310.31-4.64%227,665
Jan 8, 20260.340.380.330.330.33-8.59%416,240
Jan 7, 20260.410.410.350.360.36-8.77%388,102
Jan 6, 20260.340.410.320.400.4017.84%22,171,878
Jan 5, 20260.300.370.290.340.348.15%612,134
Jan 2, 20260.290.340.260.310.3114.96%1,560,453
Dec 31, 20250.360.520.250.270.27-22.85%19,410,971
Dec 30, 20250.330.380.330.350.351.48%166,535
Dec 29, 20250.350.360.320.350.35-7.46%416,226
Dec 26, 20250.350.380.330.370.37-5.12%1,329,247
Dec 24, 20250.300.600.300.390.3928.74%26,563,473
Dec 23, 20250.290.310.290.310.312.86%93,883
Dec 22, 20250.290.320.270.300.30-6.99%122,185
Dec 19, 20250.310.320.290.320.323.10%137,348
Dec 18, 20250.300.330.290.310.310.16%181,633
Dec 17, 20250.320.320.290.310.31-5.07%90,409
Dec 16, 20250.300.330.280.330.3314.50%164,667
Dec 15, 20250.340.360.280.280.28-21.84%268,075
Dec 12, 20250.360.390.360.360.360.92%95,558
Dec 11, 20250.400.400.350.360.36-8.34%250,115
Dec 10, 20250.430.430.390.390.39-7.66%172,677
Dec 9, 20250.450.490.410.430.43-8.27%184,053
Dec 8, 20250.480.480.460.460.46-2.87%124,580
Dec 5, 20250.520.550.450.480.48-10.29%199,456
Dec 4, 20250.500.560.500.530.53-0.04%184,960
Dec 3, 20250.500.550.500.530.536.47%142,770
Dec 2, 20250.550.570.490.500.50-12.35%262,987
Dec 1, 20250.600.610.550.570.57-4.69%169,874
Nov 28, 20250.570.640.570.600.6010.72%211,932
Nov 26, 20250.570.590.520.540.54-3.39%165,392
Nov 25, 20250.580.720.510.560.5611.91%2,077,575
Nov 24, 20250.450.570.450.500.508.55%204,335
Nov 21, 20250.560.570.390.460.46-19.05%717,949
Nov 20, 20250.600.680.550.570.57-11.02%401,653
Nov 19, 20250.660.680.610.640.64-6.84%159,148
Nov 18, 20250.560.690.550.690.699.64%391,336
Nov 17, 20250.600.690.600.630.63-6.84%394,513
Nov 14, 20250.690.750.670.670.671.40%744,190
Nov 13, 20250.650.710.650.660.663.62%1,726,467
Nov 12, 20250.780.920.630.640.6414.92%33,943,564
Nov 11, 20250.500.600.500.560.56-8.46%11,843,195
Nov 10, 20250.790.790.530.610.61-21.52%982,157
Nov 7, 20251.011.010.740.780.78-26.15%445,035
Nov 6, 20251.061.120.941.051.05-0.94%155,564
Nov 5, 20250.951.140.911.061.06-0.93%300,786
Nov 4, 20250.871.200.871.071.07-1.83%498,855
Nov 3, 20251.381.830.851.091.09-21.01%1,213,133
Oct 31, 20251.751.751.191.381.38-17.86%4,745,512
Oct 30, 20252.632.631.531.681.68-44.74%1,236,730
Oct 29, 20254.044.292.513.043.04-28.13%916,038
Oct 28, 20256.796.793.874.234.23-34.92%609,579
Oct 27, 20256.676.996.146.506.50-84,581
Oct 24, 20257.407.404.506.506.50-7.54%652,490
Oct 23, 20257.958.356.097.037.03-14.48%505,834
Oct 22, 20258.118.988.008.228.22-5.19%75,535
Oct 21, 20258.008.757.778.678.678.38%75,621
Oct 20, 20258.318.457.398.008.00-2.44%215,185
Oct 17, 20259.689.907.618.208.20-17.75%265,927
Oct 16, 20259.1810.008.929.979.977.20%329,281
Oct 15, 20259.9110.759.019.309.30-11.85%192,211
Oct 14, 20259.5710.908.8810.5510.5514.12%349,153
Oct 13, 20259.8710.218.479.259.25-6.71%364,539