Kandal M Venture Limited (FMFC)
NASDAQ: FMFC · Real-Time Price · USD
1.870
-0.170 (-8.33%)
At close: Nov 11, 2026, 4:00 PM EST
1.820
-0.050 (-2.67%)
After-hours: Nov 11, 2026, 7:53 PM EST
Kandal M Venture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.15 | 2.24 | 1.77 | 1.87 | 1.87 | -8.33% | 96,661 |
| Nov 10, 2026 | 2.69 | 2.72 | 1.97 | 2.04 | 2.04 | -26.62% | 277,494 |
| Nov 9, 2026 | 2.60 | 2.93 | 2.40 | 2.78 | 2.78 | 4.91% | 136,371 |
| Nov 6, 2026 | 3.00 | 3.23 | 2.61 | 2.65 | 2.65 | -10.47% | 31,972 |
| Nov 5, 2026 | 3.80 | 3.80 | 2.93 | 2.96 | 2.96 | -19.13% | 66,353 |
| Nov 4, 2026 | 3.72 | 3.99 | 3.58 | 3.66 | 3.66 | -0.27% | 73,400 |
| Nov 3, 2026 | 3.46 | 3.83 | 3.45 | 3.67 | 3.67 | 5.76% | 22,444 |
| Nov 2, 2026 | 3.40 | 3.65 | 3.40 | 3.47 | 3.47 | 2.66% | 74,527 |
| Oct 30, 2026 | 3.66 | 3.73 | 3.30 | 3.38 | 3.38 | -11.05% | 19,731 |
| Oct 29, 2026 | 3.84 | 4.04 | 3.76 | 3.80 | 3.80 | 3.83% | 38,973 |
| Oct 28, 2026 | 3.62 | 3.89 | 3.55 | 3.66 | 3.66 | -3.94% | 36,866 |
| Oct 27, 2026 | 3.72 | 4.01 | 3.70 | 3.81 | 3.81 | -2.31% | 60,338 |
| Oct 26, 2026 | 3.89 | 4.05 | 3.26 | 3.90 | 3.90 | -4.18% | 1,804,898 |
| Oct 23, 2026 | 3.67 | 4.58 | 3.67 | 4.07 | 4.07 | 13.37% | 119,333 |
| Oct 22, 2026 | 3.72 | 3.89 | 3.53 | 3.59 | 3.59 | -3.49% | 11,002 |
| Oct 21, 2026 | 4.32 | 4.39 | 3.47 | 3.72 | 3.72 | -20.17% | 27,203 |
| Oct 20, 2026 | 5.01 | 5.02 | 4.51 | 4.66 | 4.66 | -9.51% | 6,185 |
| Oct 19, 2026 | 5.59 | 5.59 | 5.08 | 5.15 | 5.15 | -9.81% | 19,310 |
| Oct 16, 2026 | 6.00 | 6.37 | 5.10 | 5.71 | 5.71 | -4.03% | 47,717 |
| Oct 15, 2026 | 5.65 | 7.56 | 5.51 | 5.95 | 5.95 | 7.79% | 310,161 |
| Oct 14, 2026 | 4.84 | 6.17 | 4.73 | 5.52 | 5.52 | 11.29% | 127,761 |
| Oct 13, 2026 | 4.32 | 5.24 | 4.22 | 4.96 | 4.96 | 1.47% | 81,369 |
| Oct 12, 2026 | 5.51 | 5.78 | 4.20 | 4.89 | 4.89 | -9.48% | 23,620 |
| Oct 9, 2026 | 4.85 | 5.80 | 4.85 | 5.40 | 5.40 | 4.57% | 11,281 |
| Oct 8, 2026 | 5.60 | 5.64 | 5.02 | 5.16 | 5.16 | -13.24% | 8,312 |
| Oct 7, 2026 | 5.67 | 6.35 | 5.22 | 5.95 | 5.95 | -2.87% | 417,579 |
| Oct 6, 2026 | 6.50 | 6.62 | 6.08 | 6.13 | 6.13 | -4.31% | 9,168 |
| Oct 5, 2026 | 6.24 | 7.32 | 6.21 | 6.40 | 6.40 | -7.46% | 3,557 |
| Oct 2, 2026 | 7.09 | 7.36 | 6.80 | 6.92 | 6.92 | -3.94% | 6,501 |
| Oct 1, 2026 | 7.30 | 7.36 | 7.00 | 7.20 | 7.20 | -1.32% | 2,186 |
| Sep 30, 2026 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | -0.05% | 1,929 |
| Sep 29, 2026 | 7.30 | 7.90 | 7.30 | 7.30 | 7.30 | -1.67% | 1,735 |
| Sep 28, 2026 | 7.60 | 7.78 | 6.96 | 7.43 | 7.43 | -5.16% | 4,328 |
| Sep 25, 2026 | 8.00 | 8.12 | 7.60 | 7.83 | 7.83 | -3.07% | 7,410 |
| Sep 24, 2026 | 7.70 | 8.12 | 7.60 | 8.08 | 8.08 | -0.49% | 4,522 |
| Sep 23, 2026 | 7.80 | 8.12 | 7.68 | 8.12 | 8.12 | - | 4,555 |
| Sep 22, 2026 | 7.90 | 8.12 | 7.81 | 8.12 | 8.12 | -0.44% | 2,202 |
| Sep 21, 2026 | 8.10 | 8.20 | 7.92 | 8.16 | 8.16 | -2.44% | 5,921 |
| Sep 18, 2026 | 7.96 | 8.50 | 7.92 | 8.36 | 8.36 | 0.97% | 14,938 |
| Sep 17, 2026 | 8.80 | 8.90 | 7.80 | 8.28 | 8.28 | 1.12% | 84,836 |
| Sep 16, 2026 | 7.97 | 8.70 | 7.74 | 8.19 | 8.19 | 4.28% | 151,333 |
| Sep 15, 2026 | 7.87 | 8.00 | 7.70 | 7.85 | 7.85 | -1.70% | 2,623 |
| Sep 14, 2026 | 7.80 | 8.10 | 7.80 | 7.99 | 7.99 | 0.81% | 2,896 |
| Sep 11, 2026 | 8.00 | 8.10 | 7.80 | 7.92 | 7.92 | -0.95% | 1,944 |
| Sep 10, 2026 | 7.84 | 8.10 | 7.84 | 8.00 | 8.00 | -0.99% | 5,287 |
| Sep 9, 2026 | 8.00 | 8.12 | 7.68 | 8.08 | 8.08 | 2.75% | 9,457 |
| Sep 8, 2026 | 7.96 | 8.08 | 7.60 | 7.86 | 7.86 | -1.95% | 8,087 |
| Sep 4, 2026 | 8.15 | 9.46 | 8.00 | 8.02 | 8.02 | -4.52% | 20,461 |
| Sep 3, 2026 | 8.07 | 8.40 | 7.89 | 8.40 | 8.40 | 5.00% | 16,152 |
| Sep 2, 2026 | 8.10 | 8.39 | 7.59 | 8.00 | 8.00 | -12.97% | 72,326 |