Kandal M Venture Limited (FMFC)
NASDAQ: FMFC · Real-Time Price · USD
11.17
+0.26 (2.38%)
At close: Sep 5, 2025, 4:00 PM
11.16
-0.01 (-0.10%)
After-hours: Sep 5, 2025, 5:45 PM EDT
Kandal M Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.85 | 11.21 | 10.61 | 11.17 | 11.17 | 2.38% | 311,821 |
| Sep 4, 2025 | 10.40 | 11.39 | 10.33 | 10.91 | 10.91 | 3.90% | 1,371,559 |
| Sep 3, 2025 | 10.80 | 10.95 | 10.12 | 10.50 | 10.50 | -0.71% | 891,543 |
| Sep 2, 2025 | 10.04 | 11.00 | 10.04 | 10.58 | 10.58 | 7.25% | 3,268,818 |
| Aug 29, 2025 | 10.20 | 10.30 | 9.07 | 9.86 | 9.86 | -2.38% | 629,014 |
| Aug 28, 2025 | 10.10 | 10.38 | 9.60 | 10.10 | 10.10 | -1.27% | 544,119 |
| Aug 27, 2025 | 10.12 | 10.74 | 10.00 | 10.23 | 10.23 | -3.49% | 287,147 |
| Aug 26, 2025 | 10.65 | 11.15 | 9.73 | 10.60 | 10.60 | 3.01% | 883,288 |
| Aug 25, 2025 | 9.58 | 11.20 | 9.25 | 10.29 | 10.29 | 9.47% | 976,530 |
| Aug 22, 2025 | 8.50 | 9.40 | 8.30 | 9.40 | 9.40 | 30.37% | 6,311,707 |
| Aug 21, 2025 | 7.82 | 7.96 | 6.93 | 7.21 | 7.21 | -5.63% | 1,007,629 |
| Aug 20, 2025 | 7.49 | 7.95 | 7.12 | 7.64 | 7.64 | 4.80% | 758,940 |
| Aug 19, 2025 | 7.11 | 7.45 | 6.80 | 7.29 | 7.29 | 2.53% | 1,008,473 |
| Aug 18, 2025 | 7.11 | 7.12 | 6.20 | 7.11 | 7.11 | 1.57% | 2,678,337 |
| Aug 15, 2025 | 6.97 | 7.48 | 6.90 | 7.00 | 7.00 | 1.16% | 81,493 |
| Aug 14, 2025 | 7.80 | 8.00 | 6.72 | 6.92 | 6.92 | -12.96% | 209,835 |
| Aug 13, 2025 | 7.47 | 7.97 | 7.47 | 7.95 | 7.95 | 3.25% | 22,667 |
| Aug 12, 2025 | 8.46 | 8.69 | 7.50 | 7.70 | 7.70 | -7.23% | 117,391 |
| Aug 11, 2025 | 7.48 | 8.30 | 7.48 | 8.30 | 8.30 | 9.93% | 116,802 |
| Aug 8, 2025 | 7.86 | 7.88 | 7.55 | 7.55 | 7.55 | -5.15% | 68,217 |
| Aug 7, 2025 | 7.70 | 8.04 | 7.58 | 7.96 | 7.96 | 6.13% | 1,588,502 |
| Aug 6, 2025 | 7.30 | 7.80 | 7.27 | 7.50 | 7.50 | 2.74% | 331,474 |
| Aug 5, 2025 | 7.23 | 7.37 | 7.13 | 7.30 | 7.30 | 3.40% | 122,239 |
| Aug 4, 2025 | 7.30 | 7.31 | 7.01 | 7.06 | 7.06 | -2.22% | 236,301 |
| Aug 1, 2025 | 7.25 | 7.39 | 7.22 | 7.22 | 7.22 | -2.43% | 95,694 |
| Jul 31, 2025 | 7.20 | 7.50 | 7.05 | 7.40 | 7.40 | 0.41% | 424,177 |
| Jul 30, 2025 | 7.16 | 7.40 | 6.70 | 7.37 | 7.37 | 2.65% | 142,836 |
| Jul 29, 2025 | 7.28 | 7.33 | 7.11 | 7.18 | 7.18 | -0.97% | 178,912 |
| Jul 28, 2025 | 7.42 | 7.48 | 7.25 | 7.25 | 7.25 | -3.07% | 112,266 |
| Jul 25, 2025 | 7.34 | 7.55 | 7.30 | 7.48 | 7.48 | 1.91% | 62,080 |
| Jul 24, 2025 | 7.47 | 7.54 | 7.15 | 7.34 | 7.34 | -2.39% | 199,243 |
| Jul 23, 2025 | 7.20 | 7.59 | 7.17 | 7.52 | 7.52 | 5.99% | 238,022 |
| Jul 22, 2025 | 7.16 | 7.20 | 6.95 | 7.10 | 7.10 | -0.91% | 600,130 |
| Jul 21, 2025 | 7.19 | 7.30 | 7.05 | 7.16 | 7.16 | 1.56% | 309,527 |
| Jul 18, 2025 | 7.20 | 7.27 | 7.02 | 7.05 | 7.05 | -1.95% | 296,288 |
| Jul 17, 2025 | 6.30 | 7.20 | 6.30 | 7.19 | 7.19 | 14.67% | 1,706,720 |
| Jul 16, 2025 | 6.48 | 6.57 | 6.20 | 6.27 | 6.27 | -4.13% | 318,951 |
| Jul 15, 2025 | 6.57 | 6.65 | 6.35 | 6.54 | 6.54 | 1.08% | 281,170 |
| Jul 14, 2025 | 6.13 | 6.72 | 6.11 | 6.47 | 6.47 | 2.37% | 980,011 |
| Jul 11, 2025 | 6.29 | 6.46 | 6.10 | 6.32 | 6.32 | -0.47% | 514,742 |
| Jul 10, 2025 | 6.10 | 6.37 | 6.10 | 6.35 | 6.35 | 0.79% | 1,547,569 |
| Jul 9, 2025 | 5.53 | 6.38 | 5.50 | 6.30 | 6.30 | 21.86% | 2,719,132 |
| Jul 8, 2025 | 5.10 | 5.22 | 5.10 | 5.17 | 5.17 | 0.78% | 54,424 |
| Jul 7, 2025 | 4.96 | 5.50 | 4.84 | 5.13 | 5.13 | 1.38% | 874,653 |
| Jul 3, 2025 | 4.78 | 5.06 | 4.55 | 5.06 | 5.06 | 5.75% | 592,971 |
| Jul 2, 2025 | 4.84 | 4.90 | 4.59 | 4.79 | 4.79 | 1.44% | 1,306,004 |
| Jul 1, 2025 | 4.63 | 4.94 | 4.48 | 4.72 | 4.72 | 0.58% | 305,275 |
| Jun 30, 2025 | 4.80 | 5.17 | 4.60 | 4.69 | 4.69 | -4.67% | 184,988 |
| Jun 27, 2025 | 4.88 | 5.26 | 4.75 | 4.92 | 4.92 | -8.38% | 228,159 |
| Jun 26, 2025 | 4.78 | 6.50 | 4.70 | 5.37 | 5.37 | 22.05% | 1,642,752 |