Kandal M Venture Limited (FMFC)
NASDAQ: FMFC · Real-Time Price · USD
0.3190
+0.0096 (3.10%)
Dec 19, 2025, 4:00 PM EST - Market closed
Kandal M Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 0.60 | 0.69 | 0.60 | 0.63 | 0.63 | -6.84% | 394,513 |
| Nov 14, 2025 | 0.69 | 0.75 | 0.67 | 0.67 | 0.67 | 1.40% | 744,190 |
| Nov 13, 2025 | 0.65 | 0.71 | 0.65 | 0.66 | 0.66 | 3.62% | 1,726,467 |
| Nov 12, 2025 | 0.78 | 0.92 | 0.63 | 0.64 | 0.64 | 14.92% | 33,943,564 |
| Nov 11, 2025 | 0.50 | 0.60 | 0.50 | 0.56 | 0.56 | -8.46% | 11,843,195 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.53 | 0.61 | 0.61 | -21.52% | 982,157 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.74 | 0.78 | 0.78 | -26.15% | 445,035 |
| Nov 6, 2025 | 1.06 | 1.12 | 0.94 | 1.05 | 1.05 | -0.94% | 155,564 |
| Nov 5, 2025 | 0.95 | 1.14 | 0.91 | 1.06 | 1.06 | -0.93% | 300,786 |
| Nov 4, 2025 | 0.87 | 1.20 | 0.87 | 1.07 | 1.07 | -1.83% | 498,855 |
| Nov 3, 2025 | 1.38 | 1.83 | 0.85 | 1.09 | 1.09 | -21.01% | 1,213,133 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.19 | 1.38 | 1.38 | -17.86% | 4,745,512 |
| Oct 30, 2025 | 2.63 | 2.63 | 1.53 | 1.68 | 1.68 | -44.74% | 1,236,730 |
| Oct 29, 2025 | 4.04 | 4.29 | 2.51 | 3.04 | 3.04 | -28.13% | 916,038 |
| Oct 28, 2025 | 6.79 | 6.79 | 3.87 | 4.23 | 4.23 | -34.92% | 609,579 |
| Oct 27, 2025 | 6.67 | 6.99 | 6.14 | 6.50 | 6.50 | - | 84,581 |
| Oct 24, 2025 | 7.40 | 7.40 | 4.50 | 6.50 | 6.50 | -7.54% | 652,490 |
| Oct 23, 2025 | 7.95 | 8.35 | 6.09 | 7.03 | 7.03 | -14.48% | 505,834 |
| Oct 22, 2025 | 8.11 | 8.98 | 8.00 | 8.22 | 8.22 | -5.19% | 75,535 |
| Oct 21, 2025 | 8.00 | 8.75 | 7.77 | 8.67 | 8.67 | 8.38% | 75,621 |
| Oct 20, 2025 | 8.31 | 8.45 | 7.39 | 8.00 | 8.00 | -2.44% | 215,185 |
| Oct 17, 2025 | 9.68 | 9.90 | 7.61 | 8.20 | 8.20 | -17.75% | 265,927 |
| Oct 16, 2025 | 9.18 | 10.00 | 8.92 | 9.97 | 9.97 | 7.20% | 329,281 |
| Oct 15, 2025 | 9.91 | 10.75 | 9.01 | 9.30 | 9.30 | -11.85% | 192,211 |
| Oct 14, 2025 | 9.57 | 10.90 | 8.88 | 10.55 | 10.55 | 14.12% | 349,153 |
| Oct 13, 2025 | 9.87 | 10.21 | 8.47 | 9.25 | 9.25 | -6.71% | 364,539 |
| Oct 10, 2025 | 12.01 | 12.51 | 9.00 | 9.91 | 9.91 | 17.14% | 605,313 |