Kandal M Venture Limited (FMFC)
NASDAQ: FMFC · Real-Time Price · USD
0.1801
-0.0024 (-1.32%)
At close: Oct 1, 2026, 4:00 PM EDT
0.1701
-0.0100 (-5.55%)
Pre-market: Oct 2, 2026, 9:01 AM EDT
Kandal M Venture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.32% | 86,838 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.05% | 73,837 |
| Sep 29, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -1.67% | 69,436 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -5.16% | 173,120 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.07% | 296,419 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.49% | 180,894 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 182,206 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.44% | 88,117 |
| Sep 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 236,844 |
| Sep 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 597,536 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.12% | 3,393,458 |
| Sep 16, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 4.28% | 6,053,357 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.70% | 104,933 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.81% | 115,869 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.95% | 77,760 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 211,500 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.75% | 378,294 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.95% | 323,488 |
| Sep 4, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -4.52% | 818,451 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 646,115 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -12.97% | 2,893,044 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.78% | 33,318,998 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 1.53% | 384,561 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.47% | 255,163 |
| Aug 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -3.74% | 46,742 |
| Aug 26, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.59% | 222,170 |
| Aug 25, 2026 | 0.22 | 0.27 | 0.22 | 0.24 | 0.24 | 4.91% | 804,240 |
| Aug 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.43% | 103,946 |
| Aug 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.82% | 111,607 |
| Aug 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.20% | 99,495 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.04% | 309,868 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.43% | 535,706 |
| Aug 17, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.62% | 287,259 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.91% | 342,209 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.56% | 502,403 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.34% | 614,283 |
| Aug 11, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -9.07% | 2,836,748 |
| Aug 10, 2026 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -5.21% | 8,101,230 |
| Aug 7, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -5.52% | 823,036 |
| Aug 6, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.43% | 463,538 |
| Aug 5, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 3.89% | 2,360,400 |
| Aug 4, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -13.03% | 2,741,955 |
| Aug 3, 2026 | 0.30 | 0.39 | 0.30 | 0.34 | 0.34 | -35.13% | 17,971,752 |
| Jul 31, 2026 | 0.23 | 1.17 | 0.23 | 0.52 | 0.52 | 141.41% | 193,300,560 |
| Jul 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.56% | 36,693 |
| Jul 29, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -5.14% | 110,751 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.11% | 196,329 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -7.81% | 220,858 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.79% | 98,078 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.23% | 15,357 |