Kandal M Venture Limited (FMFC)

NASDAQ: FMFC · Real-Time Price · USD

0.5241

+0.3070 (141.41%)

At close: Jul 31, 2026, 4:00 PM EDT

0.326097

-0.1980 (-37.78%)

After-hours: Jul 31, 2026, 7:59 PM EDT

Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.23	1.17	0.23	0.52	0.52	141.41%	188,071,863
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
Jul 22, 2026	0.25	0.26	0.25	0.26	0.26	0.78%	61,506
Jul 21, 2026	0.26	0.26	0.24	0.26	0.26	-0.69%	118,660
Jul 20, 2026	0.25	0.26	0.25	0.26	0.26	4.04%	75,140
Jul 17, 2026	0.24	0.25	0.24	0.25	0.25	-1.03%	64,223
Jul 16, 2026	0.26	0.26	0.24	0.25	0.25	-1.98%	64,087
Jul 15, 2026	0.24	0.26	0.24	0.26	0.26	-1.00%	181,315
Jul 14, 2026	0.25	0.27	0.24	0.26	0.26	-	118,994
Jul 13, 2026	0.28	0.28	0.25	0.26	0.26	-5.45%	154,324
Jul 10, 2026	0.26	0.28	0.26	0.28	0.28	2.61%	81,134
Jul 9, 2026	0.26	0.28	0.25	0.27	0.27	4.48%	103,312
Jul 8, 2026	0.24	0.27	0.24	0.26	0.26	2.15%	196,687
Jul 7, 2026	0.25	0.26	0.24	0.25	0.25	-5.57%	150,221
Jul 6, 2026	0.26	0.27	0.25	0.27	0.27	0.34%	124,034
Jul 2, 2026	0.26	0.27	0.24	0.27	0.27	-5.36%	290,354
Jul 1, 2026	0.28	0.28	0.26	0.28	0.28	-1.75%	132,730
Jun 30, 2026	0.27	0.29	0.26	0.29	0.29	0.88%	321,061
Jun 29, 2026	0.27	0.29	0.26	0.28	0.28	-4.24%	659,213
Jun 26, 2026	0.27	0.30	0.27	0.30	0.30	7.66%	1,271,212
Jun 25, 2026	0.29	0.32	0.26	0.27	0.27	-15.43%	11,596,498
Jun 24, 2026	0.26	0.46	0.26	0.32	0.32	29.60%	124,435,456
Jun 23, 2026	0.26	0.28	0.24	0.25	0.25	-2.00%	43,215
Jun 22, 2026	0.23	0.30	0.23	0.26	0.26	9.02%	222,938
Jun 18, 2026	0.27	0.28	0.23	0.23	0.23	-7.29%	534,533
Jun 17, 2026	0.33	0.33	0.24	0.25	0.25	-25.81%	741,174
Jun 16, 2026	0.37	0.39	0.34	0.34	0.34	-11.64%	283,212
Jun 15, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	52,207
Jun 12, 2026	0.41	0.42	0.39	0.39	0.39	-5.43%	137,688
Jun 11, 2026	0.41	0.44	0.40	0.41	0.41	1.05%	237,128
Jun 10, 2026	0.41	0.42	0.41	0.41	0.41	-3.98%	83,797
Jun 9, 2026	0.38	0.44	0.37	0.43	0.43	9.48%	753,952
Jun 8, 2026	0.38	0.40	0.37	0.39	0.39	2.16%	485,062
Jun 5, 2026	0.37	0.43	0.35	0.38	0.38	-0.18%	325,927
Jun 4, 2026	0.37	0.39	0.37	0.38	0.38	4.22%	200,789
Jun 3, 2026	0.37	0.38	0.37	0.37	0.37	1.11%	126,848
Jun 2, 2026	0.39	0.39	0.36	0.36	0.36	-2.03%	145,244
Jun 1, 2026	0.37	0.39	0.36	0.37	0.37	2.42%	473,580
May 29, 2026	0.36	0.38	0.36	0.36	0.36	-	172,487
May 28, 2026	0.37	0.37	0.35	0.36	0.36	-3.17%	98,296
May 27, 2026	0.34	0.38	0.34	0.37	0.37	0.51%	63,516
May 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.80%	97,062
May 22, 2026	0.37	0.39	0.37	0.38	0.38	0.08%	44,554
May 21, 2026	0.38	0.39	0.38	0.38	0.38	-4.44%	43,670
May 20, 2026	0.39	0.40	0.38	0.39	0.39	3.14%	158,410