Kandal M Venture Limited (FMFC)
NASDAQ: FMFC · Real-Time Price · USD
14.04
+0.31 (2.26%)
At close: Sep 26, 2025, 4:00 PM EDT
14.19
+0.15 (1.07%)
After-hours: Sep 26, 2025, 4:27 PM EDT

Kandal M Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.5414.3213.5313.97-1.75%467,307
Sep 25, 202513.4914.0013.2513.7313.730.96%704,913
Sep 24, 202513.0613.6513.0613.6013.602.03%369,484
Sep 23, 202513.3113.6712.9013.3313.33-0.07%2,019,264
Sep 22, 202513.2113.7412.9013.3413.34-0.45%553,286
Sep 19, 202512.9013.4912.6113.4013.405.35%475,650
Sep 18, 202512.5513.1812.5512.7212.721.19%294,997
Sep 17, 202512.5513.3012.0112.5712.571.05%1,388,219
Sep 16, 202512.1612.5011.8012.4412.44-0.08%2,246,964
Sep 15, 202511.2512.5011.0812.4512.4510.67%2,476,923
Sep 12, 202511.0211.6811.0011.2511.25-1.92%283,364
Sep 11, 202510.8311.7810.6411.4711.476.11%447,945
Sep 10, 202511.1614.2710.6010.8110.81-3.14%2,160,368
Sep 9, 202510.5011.2810.4011.1611.166.08%1,148,915
Sep 8, 202511.1211.1210.4010.5210.52-5.82%2,232,852
Sep 5, 202510.8511.2110.6111.1711.172.38%313,873
Sep 4, 202510.4011.3910.3310.9110.913.90%1,371,559
Sep 3, 202510.8010.9510.1210.5010.50-0.71%891,543
Sep 2, 202510.0411.0010.0410.5810.587.25%3,268,818
Aug 29, 202510.2010.309.079.869.86-2.38%629,014
Aug 28, 202510.1010.389.6010.1010.10-1.27%544,119
Aug 27, 202510.1210.7410.0010.2310.23-3.49%287,147
Aug 26, 202510.6511.159.7310.6010.603.01%883,288
Aug 25, 20259.5811.209.2510.2910.299.47%976,530
Aug 22, 20258.509.408.309.409.4030.37%6,311,707
Aug 21, 20257.827.966.937.217.21-5.63%1,007,629
Aug 20, 20257.497.957.127.647.644.80%758,940
Aug 19, 20257.117.456.807.297.292.53%1,008,473
Aug 18, 20257.117.126.207.117.111.57%2,678,337
Aug 15, 20256.977.486.907.007.001.16%81,493
Aug 14, 20257.808.006.726.926.92-12.96%209,835
Aug 13, 20257.477.977.477.957.953.25%22,667
Aug 12, 20258.468.697.507.707.70-7.23%117,391
Aug 11, 20257.488.307.488.308.309.93%116,802
Aug 8, 20257.867.887.557.557.55-5.15%68,217
Aug 7, 20257.708.047.587.967.966.13%1,588,502
Aug 6, 20257.307.807.277.507.502.74%331,474
Aug 5, 20257.237.377.137.307.303.40%122,239
Aug 4, 20257.307.317.017.067.06-2.22%236,301
Aug 1, 20257.257.397.227.227.22-2.43%95,694
Jul 31, 20257.207.507.057.407.400.41%424,177
Jul 30, 20257.167.406.707.377.372.65%142,836
Jul 29, 20257.287.337.117.187.18-0.97%178,912
Jul 28, 20257.427.487.257.257.25-3.07%112,266
Jul 25, 20257.347.557.307.487.481.91%62,080
Jul 24, 20257.477.547.157.347.34-2.39%199,243
Jul 23, 20257.207.597.177.527.525.99%238,022
Jul 22, 20257.167.206.957.107.10-0.91%600,130
Jul 21, 20257.197.307.057.167.161.56%309,527
Jul 18, 20257.207.277.027.057.05-1.95%296,288