Kandal M Venture Limited (FMFC)

NASDAQ: FMFC · Real-Time Price · USD

Compare

0.3150

-0.0390 (-11.02%)

At close: Jan 30, 2026, 4:00 PM EST

0.3270

+0.0120 (3.81%)

After-hours: Jan 30, 2026, 6:33 PM EST

Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.34	0.34	0.31	0.32	0.32	-11.02%	136,157
Jan 29, 2026	0.34	0.35	0.33	0.35	0.35	-0.28%	98,284
Jan 28, 2026	0.34	0.36	0.33	0.36	0.36	1.84%	73,030
Jan 27, 2026	0.36	0.36	0.33	0.35	0.35	-0.49%	160,795
Jan 26, 2026	0.37	0.38	0.35	0.35	0.35	-3.26%	244,556
Jan 23, 2026	0.37	0.38	0.35	0.36	0.36	-5.21%	289,763
Jan 22, 2026	0.38	0.40	0.37	0.38	0.38	-1.98%	344,532
Jan 21, 2026	0.37	0.39	0.35	0.39	0.39	9.50%	499,347
Jan 20, 2026	0.32	0.38	0.31	0.36	0.36	6.94%	1,738,241
Jan 16, 2026	0.31	0.33	0.30	0.33	0.33	5.12%	460,362
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	-1.62%	116,731
Jan 14, 2026	0.32	0.33	0.31	0.32	0.32	-4.37%	149,544
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	-0.74%	216,771
Jan 12, 2026	0.31	0.34	0.30	0.34	0.34	7.72%	442,160
Jan 9, 2026	0.34	0.35	0.31	0.31	0.31	-4.64%	227,617
Jan 8, 2026	0.34	0.38	0.33	0.33	0.33	-8.59%	409,620
Jan 7, 2026	0.41	0.41	0.35	0.36	0.36	-8.77%	371,260
Jan 6, 2026	0.34	0.41	0.32	0.40	0.40	17.84%	22,073,138
Jan 5, 2026	0.30	0.37	0.29	0.34	0.34	8.15%	610,475
Jan 2, 2026	0.29	0.34	0.26	0.31	0.31	14.96%	1,547,147
Dec 31, 2025	0.36	0.52	0.25	0.27	0.27	-22.85%	19,197,236
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%	393,990
Dec 26, 2025	0.35	0.38	0.33	0.37	0.37	-5.12%	1,326,332
Dec 24, 2025	0.30	0.60	0.30	0.39	0.39	28.74%	26,418,598
Dec 23, 2025	0.29	0.31	0.29	0.31	0.31	2.86%	90,153
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%	133,938
Dec 18, 2025	0.30	0.33	0.29	0.31	0.31	0.16%	181,333
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
Dec 2, 2025	0.55	0.57	0.49	0.50	0.50	-12.35%	262,987
Dec 1, 2025	0.60	0.61	0.55	0.57	0.57	-4.69%	169,874
Nov 28, 2025	0.57	0.64	0.57	0.60	0.60	10.72%	211,932
Nov 26, 2025	0.57	0.59	0.52	0.54	0.54	-3.39%	165,392
Nov 25, 2025	0.58	0.72	0.51	0.56	0.56	11.91%	2,077,575
Nov 24, 2025	0.45	0.57	0.45	0.50	0.50	8.55%	204,335
Nov 21, 2025	0.56	0.57	0.39	0.46	0.46	-19.05%	717,949
Nov 20, 2025	0.60	0.68	0.55	0.57	0.57	-11.02%	401,653
Nov 19, 2025	0.66	0.68	0.61	0.64	0.64	-6.84%	159,148
Nov 18, 2025	0.56	0.69	0.55	0.69	0.69	9.64%	391,336