Kandal M Venture Limited (FMFC)

NASDAQ: FMFC · Real-Time Price · USD

0.389

+0.014 (3.60%)

At close: Apr 28, 2026, 4:00 PM EDT

0.379

-0.010 (-2.65%)

After-hours: Apr 28, 2026, 6:54 PM EDT

Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.35	0.39	0.35	0.39	0.39	3.60%	67,015
Apr 27, 2026	0.37	0.40	0.36	0.38	0.38	2.85%	54,845
Apr 24, 2026	0.35	0.38	0.35	0.37	0.37	-0.41%	30,992
Apr 23, 2026	0.37	0.38	0.35	0.37	0.37	-1.87%	65,951
Apr 22, 2026	0.41	0.42	0.33	0.37	0.37	-6.65%	181,691
Apr 21, 2026	0.41	0.44	0.40	0.40	0.40	-4.42%	79,677
Apr 20, 2026	0.43	0.46	0.42	0.42	0.42	-0.57%	97,162
Apr 17, 2026	0.47	0.48	0.41	0.42	0.42	-8.70%	275,741
Apr 16, 2026	0.47	0.49	0.45	0.46	0.46	-4.34%	283,860
Apr 15, 2026	0.49	0.52	0.45	0.48	0.48	9.55%	747,587
Apr 14, 2026	0.45	0.50	0.43	0.44	0.44	-2.24%	400,415
Apr 13, 2026	0.42	0.47	0.41	0.45	0.45	3.47%	264,340
Apr 10, 2026	0.47	0.49	0.43	0.44	0.44	-10.57%	246,150
Apr 9, 2026	0.42	0.51	0.42	0.49	0.49	23.42%	945,031
Apr 8, 2026	0.40	0.43	0.39	0.39	0.39	-0.38%	118,200
Apr 7, 2026	0.38	0.41	0.38	0.40	0.40	4.11%	216,675
Apr 6, 2026	0.41	0.42	0.38	0.38	0.38	-4.90%	249,597
Apr 2, 2026	0.37	0.40	0.36	0.40	0.40	5.91%	137,597
Apr 1, 2026	0.41	0.42	0.37	0.38	0.38	-6.40%	186,123
Mar 31, 2026	0.38	0.42	0.37	0.40	0.40	7.49%	398,618
Mar 30, 2026	0.38	0.40	0.36	0.38	0.38	-2.04%	183,232
Mar 27, 2026	0.39	0.43	0.36	0.38	0.38	-3.11%	227,706
Mar 26, 2026	0.45	0.45	0.39	0.40	0.40	-14.26%	443,610
Mar 25, 2026	0.47	0.49	0.45	0.46	0.46	-2.93%	139,608
Mar 24, 2026	0.48	0.51	0.45	0.47	0.47	6.03%	304,330
Mar 23, 2026	0.58	0.63	0.35	0.45	0.45	-24.12%	1,676,655
Mar 20, 2026	0.65	0.65	0.58	0.59	0.59	-4.82%	331,216
Mar 19, 2026	0.58	0.63	0.57	0.62	0.62	6.49%	613,485
Mar 18, 2026	0.54	0.66	0.53	0.58	0.58	14.14%	1,289,975
Mar 17, 2026	0.49	0.58	0.48	0.51	0.51	3.72%	1,374,369
Mar 16, 2026	0.46	0.52	0.46	0.49	0.49	6.94%	681,764
Mar 13, 2026	0.47	0.69	0.43	0.46	0.46	-2.75%	15,571,426
Mar 12, 2026	0.46	0.52	0.45	0.47	0.47	3.23%	545,658
Mar 11, 2026	0.44	0.46	0.43	0.46	0.46	5.92%	51,843
Mar 10, 2026	0.47	0.48	0.43	0.43	0.43	-4.55%	139,113
Mar 9, 2026	0.44	0.47	0.44	0.45	0.45	8.79%	160,907
Mar 6, 2026	0.44	0.45	0.41	0.42	0.42	-2.39%	182,463
Mar 5, 2026	0.47	0.47	0.43	0.43	0.43	-8.69%	202,332
Mar 4, 2026	0.44	0.53	0.42	0.47	0.47	3.50%	528,706
Mar 3, 2026	0.38	0.46	0.38	0.45	0.45	24.46%	543,243
Mar 2, 2026	0.40	0.42	0.36	0.36	0.36	-24.28%	586,943
Feb 27, 2026	0.46	0.63	0.45	0.48	0.48	10.45%	3,619,388
Feb 26, 2026	0.46	0.48	0.43	0.43	0.43	-6.43%	262,779
Feb 25, 2026	0.39	0.46	0.38	0.46	0.46	22.17%	956,529
Feb 24, 2026	0.37	0.40	0.36	0.38	0.38	6.22%	327,105
Feb 23, 2026	0.37	0.39	0.36	0.36	0.36	-3.46%	170,734
Feb 20, 2026	0.38	0.39	0.37	0.37	0.37	2.41%	262,028
Feb 19, 2026	0.36	0.38	0.34	0.36	0.36	1.40%	389,610
Feb 18, 2026	0.33	0.40	0.33	0.36	0.36	10.89%	1,338,246
Feb 17, 2026	0.32	0.35	0.32	0.32	0.32	-11.00%	634,211
Feb 13, 2026	0.36	0.51	0.32	0.36	0.36	11.04%	21,577,964
Feb 12, 2026	0.34	0.36	0.32	0.33	0.33	-8.50%	763,244
Feb 11, 2026	0.35	0.40	0.33	0.36	0.36	6.70%	2,570,254
Feb 10, 2026	0.34	0.35	0.33	0.33	0.33	-1.77%	75,824
Feb 9, 2026	0.32	0.35	0.32	0.34	0.34	5.94%	111,661
Feb 6, 2026	0.32	0.34	0.32	0.32	0.32	1.27%	107,627
Feb 5, 2026	0.32	0.36	0.32	0.32	0.32	-4.96%	174,674
Feb 4, 2026	0.34	0.37	0.33	0.33	0.33	-5.27%	207,119
Feb 3, 2026	0.37	0.41	0.35	0.35	0.35	3.20%	1,275,162
Feb 2, 2026	0.31	0.36	0.31	0.34	0.34	7.97%	735,764
Jan 30, 2026	0.34	0.34	0.31	0.32	0.32	-11.02%	140,765
Jan 29, 2026	0.34	0.35	0.33	0.35	0.35	-0.28%	107,389
Jan 28, 2026	0.34	0.36	0.33	0.36	0.36	1.84%	74,302
Jan 27, 2026	0.36	0.36	0.33	0.35	0.35	-0.49%	160,895
Jan 26, 2026	0.37	0.38	0.35	0.35	0.35	-3.26%	276,848
Jan 23, 2026	0.37	0.38	0.35	0.36	0.36	-5.21%	308,236
Jan 22, 2026	0.38	0.40	0.37	0.38	0.38	-1.98%	393,553
Jan 21, 2026	0.37	0.39	0.35	0.39	0.39	9.50%	526,299
Jan 20, 2026	0.32	0.38	0.31	0.36	0.36	6.94%	1,975,810
Jan 16, 2026	0.31	0.33	0.30	0.33	0.33	5.12%	559,559
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	-1.62%	119,179
Jan 14, 2026	0.32	0.33	0.31	0.32	0.32	-4.37%	149,787
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	-0.74%	238,348
Jan 12, 2026	0.31	0.34	0.30	0.34	0.34	7.72%	442,875
Jan 9, 2026	0.34	0.35	0.31	0.31	0.31	-4.64%	227,665
Jan 8, 2026	0.34	0.38	0.33	0.33	0.33	-8.59%	416,240
Jan 7, 2026	0.41	0.41	0.35	0.36	0.36	-8.77%	388,102
Jan 6, 2026	0.34	0.41	0.32	0.40	0.40	17.84%	22,171,878
Jan 5, 2026	0.30	0.37	0.29	0.34	0.34	8.15%	612,134
Jan 2, 2026	0.29	0.34	0.26	0.31	0.31	14.96%	1,560,453
Dec 31, 2025	0.36	0.52	0.25	0.27	0.27	-22.85%	19,410,971
Dec 30, 2025	0.33	0.38	0.33	0.35	0.35	1.48%	166,535
Dec 29, 2025	0.35	0.36	0.32	0.35	0.35	-7.46%	416,226
Dec 26, 2025	0.35	0.38	0.33	0.37	0.37	-5.12%	1,329,247
Dec 24, 2025	0.30	0.60	0.30	0.39	0.39	28.74%	26,563,473
Dec 23, 2025	0.29	0.31	0.29	0.31	0.31	2.86%	93,883
Dec 22, 2025	0.29	0.32	0.27	0.30	0.30	-6.99%	122,185
Dec 19, 2025	0.31	0.32	0.29	0.32	0.32	3.10%	137,348
Dec 18, 2025	0.30	0.33	0.29	0.31	0.31	0.16%	181,633
Dec 17, 2025	0.32	0.32	0.29	0.31	0.31	-5.07%	90,409
Dec 16, 2025	0.30	0.33	0.28	0.33	0.33	14.50%	164,667
Dec 15, 2025	0.34	0.36	0.28	0.28	0.28	-21.84%	268,075
Dec 12, 2025	0.36	0.39	0.36	0.36	0.36	0.92%	95,558
Dec 11, 2025	0.40	0.40	0.35	0.36	0.36	-8.34%	250,115
Dec 10, 2025	0.43	0.43	0.39	0.39	0.39	-7.66%	172,677
Dec 9, 2025	0.45	0.49	0.41	0.43	0.43	-8.27%	184,053
Dec 8, 2025	0.48	0.48	0.46	0.46	0.46	-2.87%	124,580
Dec 5, 2025	0.52	0.55	0.45	0.48	0.48	-10.29%	199,456
Dec 4, 2025	0.50	0.56	0.50	0.53	0.53	-0.04%	184,960
Dec 3, 2025	0.50	0.55	0.50	0.53	0.53	6.47%	142,770