NasdaqCM - Nasdaq Real Time Price
USD
Kandal M Venture Limited (FMFC)
2.0400
-0.7400
(-26.62%)
At close: 4:00:01 PM EST
2.1200
+0.0800
(+3.92%)
After hours: 4:30:18 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
2.6900
2.7150
1.9700
2.0400
2.0400
273,313
Nov 9, 2026
2.6000
2.9300
2.4000
2.7800
2.7800
136,400
Nov 6, 2026
3.0000
3.2250
2.6100
2.6500
2.6500
32,000
Nov 5, 2026
3.7980
3.8000
2.9300
2.9600
2.9600
65,300
Nov 4, 2026
3.7200
3.9900
3.5800
3.6600
3.6600
73,100
Nov 3, 2026
3.4600
3.8300
3.4500
3.6700
3.6700
22,300
Nov 2, 2026
3.4000
3.6490
3.4000
3.4700
3.4700
74,500
Oct 30, 2026
3.6600
3.7260
3.3000
3.3800
3.3800
19,600
Oct 29, 2026
3.8400
4.0400
3.7600
3.8000
3.8000
38,900
Oct 28, 2026
3.6200
3.8920
3.5500
3.6600
3.6600
36,900
Oct 27, 2026
3.7200
4.0100
3.7000
3.8100
3.8100
59,800
Oct 26, 2026
3.8900
4.0500
3.2600
3.9000
3.9000
1,799,500
Oct 23, 2026
3.6720
4.5800
3.6720
4.0700
4.0700
110,600
Oct 22, 2026
3.7200
3.8900
3.5250
3.5900
3.5900
11,000
Oct 21, 2026
4.3200
4.3850
3.4700
3.7200
3.7200
27,200
Oct 20, 2026
5.0100
5.0200
4.5110
4.6600
4.6600
6,200
Oct 19, 2026
5.5900
5.5900
5.0800
5.1500
5.1500
19,300
Oct 16, 2026
6.0000
6.3700
5.1000
5.7100
5.7100
47,700
Oct 15, 2026
5.6500
7.5580
5.5100
5.9500
5.9500
304,900
Oct 14, 2026
4.8400
6.1700
4.7300
5.5200
5.5200
127,300
Oct 13, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
4.3200
5.2400
4.2210
4.9600
4.9600
81,000
Oct 12, 2026
5.5200
5.7600
4.2000
4.8800
4.8800
23,620
Oct 9, 2026
4.8400
5.8000
4.8400
5.4000
5.4000
11,193
Oct 8, 2026
5.6000
5.6400
5.0400
5.1600
5.1600
8,228
Oct 7, 2026
5.6800
6.3600
5.2400
5.9600
5.9600
417,580
Oct 6, 2026
6.5200
6.6400
6.0800
6.1200
6.1200
9,123
Oct 5, 2026
6.2400
7.3200
6.2000
6.4000
6.4000
3,460
Oct 2, 2026
7.0800
7.3600
6.8000
6.9200
6.9200
6,293
Oct 1, 2026
7.3200
7.3600
7.0000
7.2000
7.2000
2,175
Sep 30, 2026
7.2000
7.5200
7.2000
7.3200
7.3200
1,845
Sep 29, 2026
7.3200
7.9200
7.3200
7.3200
7.3200
1,695
Sep 28, 2026
7.6000
7.8000
6.9600
7.4400
7.4400
4,163
Sep 25, 2026
8.0000
8.1200
7.6000
7.8400
7.8400
7,373
Sep 24, 2026
7.7200
8.1200
7.6000
8.0800
8.0800
4,405
Sep 23, 2026
7.8000
8.1200
7.6800
8.1200
8.1200
4,505
Sep 22, 2026
7.9200
8.1200
7.8000
8.1200
8.1200
2,053
Sep 21, 2026
8.1200
8.2000
7.9200
8.1600
8.1600
5,920
Sep 18, 2026
7.9600
8.5200
7.9200
8.3600
8.3600
14,938
Sep 17, 2026
8.8000
8.9200
7.8000
8.2800
8.2800
84,838
Sep 16, 2026
7.9600
8.7200
7.7600
8.2000
8.2000
151,335
Sep 15, 2026
7.8800
8.0000
7.7200
7.8400
7.8400
2,573
Sep 14, 2026
7.8000
8.1200
7.8000
8.0000
8.0000
2,835
Sep 11, 2026
8.0000
8.1200
7.8000
7.9200
7.9200
1,883
Sep 10, 2026
7.8400
8.1200
7.8400
8.0000
8.0000
5,250
Sep 9, 2026
8.0000
8.1200
7.6800
8.0800
8.0800
9,373
Sep 8, 2026
7.9600
8.0800
7.6000
7.8800
7.8800
7,923
Sep 4, 2026
8.1600
9.4800
8.0000
8.0400
8.0400
20,463
Sep 3, 2026
8.0800
8.4000
7.8800
8.4000
8.4000
16,153
Sep 2, 2026
8.0800
8.4000
7.6000
8.0000
8.0000
72,325
Sep 1, 2026
9.4000
9.5200
9.0000
9.2000
9.2000
832,975
Aug 31, 2026
9.5600
10.0400
9.1600
9.2800
9.2800
9,510
Aug 28, 2026
9.6000
9.6000
8.8800
9.1200
9.1200
6,380
Aug 27, 2026
9.3200
9.8000
9.2000
9.2800
9.2800
1,168
Aug 26, 2026
9.2000
9.9600
9.2000
9.6400
9.6400
5,555
Aug 25, 2026
8.8000
10.8000
8.8000
9.5600
9.5600
20,093
Aug 24, 2026
8.5200
9.3200
8.5200
9.1200
9.1200
2,523
Aug 21, 2026
8.7200
9.2000
8.6800
8.9200
8.9200
2,663
Aug 20, 2026
8.8000
9.1200
8.5200
8.9600
8.9600
2,488
Aug 19, 2026
9.0800
9.2000
8.6000
8.9600
8.9600
7,748
Aug 18, 2026
9.5600
9.5600
8.6400
8.8800
8.8800
13,393
Aug 17, 2026
9.3200
9.8400
9.2000
9.6800
9.6800
7,183
Aug 14, 2026
9.3200
9.8000
9.3200
9.6400
9.6400
8,555
Aug 13, 2026
10.1200
10.1600
9.3200
9.4400
9.4400
12,560
Aug 12, 2026
9.9200
10.4000
9.4000
10.0000
10.0000
15,358
Aug 11, 2026
9.5600
10.5200
9.2000
9.8800
9.8800
70,918
Aug 10, 2026
11.3200
11.6000
10.0000
10.8400
10.8400
202,530
Aug 7, 2026
12.0000
12.8000
11.2000
11.4400
11.4400
20,575
Aug 6, 2026
12.2000
12.6000
11.6400
12.1200
12.1200
11,588
Aug 5, 2026
11.7600
13.1200
11.5200
12.2800
12.2800
59,010
Aug 4, 2026
12.1600
12.9600
11.2000
11.8400
11.8400
68,550
Aug 3, 2026
11.9200
15.6000
11.8800
13.6000
13.6000
449,295
Jul 31, 2026
9.0000
46.8000
9.0000
20.9600
20.9600
4,832,515
Jul 30, 2026
8.6400
9.0000
8.4000
8.6800
8.6800
918
Jul 29, 2026
8.6000
9.5600
8.2000
8.6400
8.6400
2,770
Jul 28, 2026
9.2800
9.5600
8.6400
9.1200
9.1200
4,903
Jul 27, 2026
9.9200
10.4000
9.0000
9.3200
9.3200
5,518
Jul 24, 2026
9.9600
10.2800
9.6400
10.0800
10.0800
2,453
Jul 23, 2026
9.8000
10.2800
9.8000
10.2800
10.2800
385
Jul 22, 2026
9.8000
10.4000
9.8000
10.4000
10.4000
1,538
Jul 21, 2026
10.2400
10.5200
9.6000
10.3200
10.3200
2,968
Jul 20, 2026
9.9600
10.4000
9.8400
10.4000
10.4000
1,878
Jul 17, 2026
9.6800
10.0800
9.6800
10.0000
10.0000
1,603
Jul 16, 2026
10.3600
10.4000
9.6800
10.0800
10.0800
1,593
Jul 15, 2026
9.6400
10.6000
9.6400
10.2800
10.2800
4,533
Jul 14, 2026
10.1600
10.6000
9.7600
10.4000
10.4000
2,970
Jul 13, 2026
11.2000
11.2000
10.0000
10.4000
10.4000
3,853
Jul 10, 2026
10.5600
11.0000
10.4000
11.0000
11.0000
2,028
Jul 9, 2026
10.2000
11.0000
10.0000
10.7200
10.7200
2,583
Jul 8, 2026
9.6800
10.6000
9.6800
10.2800
10.2800
4,918
Jul 7, 2026
10.0800
10.4400
9.6000
10.0400
10.0400
3,755
Jul 6, 2026
10.2800
10.8800
10.0000
10.6400
10.6400
3,100
Jul 2, 2026
10.5600
10.7200
9.6000
10.6000
10.6000
7,260
Jul 1, 2026
11.0400
11.2000
10.5600
11.2000
11.2000
3,318
Jun 30, 2026
10.9600
11.4000
10.4000
11.4000
11.4000
8,028
Jun 29, 2026
10.8000
11.6000
10.4000
11.3200
11.3200
16,480
Jun 26, 2026
10.8000
12.1600
10.8000
11.8000
11.8000
31,780
Jun 25, 2026
11.4400
12.8000
10.4400
10.9600
10.9600
289,913
Jun 24, 2026
10.3600
18.2000
10.3600
12.9600
12.9600
3,110,888
Jun 23, 2026
10.2000
11.0000
9.7600
10.0000
10.0000
1,080
Jun 22, 2026
9.2400
11.8000
9.2400
10.2000
10.2000
5,573
Jun 18, 2026
10.6400
11.1200
9.2400
9.3600
9.3600
13,360
Jun 17, 2026
13.2000
13.2000
9.6000
10.0800
10.0800
18,530
Jun 16, 2026
14.8000
15.4000
13.6000
13.6000
13.6000
7,070
Jun 15, 2026
15.2800
15.8400
15.2000
15.4000
15.4000
1,305
Jun 12, 2026
16.4000
16.8000
15.6000
15.6000
15.6000
3,443
Jun 11, 2026
16.4000
17.6000
15.8000
16.4800
16.4800
5,918
Jun 10, 2026
16.4000
16.8000
16.3200
16.3200
16.3200
2,095
Jun 9, 2026
15.2000
17.6000
14.9200
17.0000
17.0000
18,850
Jun 8, 2026
15.2000
15.9200
14.8000
15.5200
15.5200
12,128
Jun 5, 2026
14.7600
17.2000
13.8000
15.2000
15.2000
8,148
Jun 4, 2026
14.6400
15.4000
14.6400
15.2400
15.2400
5,020
Jun 3, 2026
14.8000
15.1200
14.6000
14.6000
14.6000
3,160
Jun 2, 2026
15.5200
15.5200
14.4400
14.4400
14.4400
3,630
Jun 1, 2026
14.9600
15.4400
14.6000
14.7600
14.7600
11,840
May 29, 2026
14.5200
15.1600
14.2000
14.4000
14.4000
4,305
May 28, 2026
14.7200
14.8800
14.1600
14.4000
14.4000
2,433
May 27, 2026
13.4000
15.0400
13.4000
14.8800
14.8800
1,518
May 26, 2026
15.3600
15.4000
14.6000
14.8000
14.8000
2,270
May 22, 2026
14.8000
15.5600
14.8000
15.0800
15.0800
1,030
May 21, 2026
15.0000
15.5200
15.0000
15.0800
15.0800
1,090
May 20, 2026
15.4800
16.0000
15.0000
15.7600
15.7600
3,960
May 19, 2026
14.4800
16.0000
14.0000
15.2800
15.2800
1,553
May 18, 2026
16.2800
16.3200
14.8000
15.8400
15.8400
2,578
May 15, 2026
16.1600
16.5600
16.1600
16.3600
16.3600
1,190
May 14, 2026
16.2000
16.8000
16.0000
16.7600
16.7600
1,603
May 13, 2026
16.4400
16.8000
16.2400
16.2400
16.2400
2,303
May 12, 2026
16.6000
17.0800
16.4000
16.4400
16.4400
985
May 11, 2026
15.7200
17.4400
15.7200
16.9600
16.9600
1,955
May 8, 2026
16.4000
16.8400
16.0400
16.4000
16.4000
2,568
May 7, 2026
16.0000
17.0400
15.2400
16.0000
16.0000
4,908
May 6, 2026
15.6000
17.0000
15.6000
15.7200
15.7200
1,948
May 5, 2026
15.2400
16.3600
14.6000
15.7600
15.7600
7,110
May 4, 2026
15.2800
15.2800
14.8800
15.0000
15.0000
900
May 1, 2026
15.2800
16.2000
14.6000
14.8800
14.8800
5,833
Apr 30, 2026
14.4000
15.2000
14.4000
14.6000
14.6000
878
Apr 29, 2026
14.8000
15.5600
14.6400
14.8000
14.8000
1,355
Apr 28, 2026
14.1200
15.5600
14.1200
15.5600
15.5600
2,105
Apr 27, 2026
14.9600
15.8000
14.4000
15.0000
15.0000
1,385
Apr 24, 2026
14.1200
15.2000
14.0800
14.6000
14.6000
778
Apr 23, 2026
14.9600
15.4000
14.2000
14.6800
14.6800
2,123
Apr 22, 2026
16.4000
16.8000
13.2800
14.9200
14.9200
6,450
Apr 21, 2026
16.4800
17.5600
16.0000
16.0000
16.0000
1,993
Apr 20, 2026
17.1200
18.2000
16.6000
16.7600
16.7600
3,068
Apr 17, 2026
18.7600
19.4000
16.5600
16.8400
16.8400
7,155
Apr 16, 2026
18.8000
19.5200
17.8000
18.4400
18.4400
7,098
Apr 15, 2026
19.5600
20.8400
18.0000
19.2800
19.2800
18,813
Apr 14, 2026
18.0000
19.8000
17.2000
17.6000
17.6000
10,213
Apr 13, 2026
16.9600
18.6000
16.4000
18.0000
18.0000
6,920
Apr 10, 2026
18.8000
19.6000
17.3600
17.4000
17.4000
6,285
Apr 9, 2026
16.6400
20.2800
16.6400
19.4400
19.4400
24,015
Apr 8, 2026
16.0800
17.2000
15.6000
15.7600
15.7600
3,115
Apr 7, 2026
15.2400
16.4000
15.2400
15.8400
15.8400
5,443
Apr 6, 2026
16.3600
16.6400
15.2000
15.2000
15.2000
11,750
Apr 2, 2026
14.9200
16.1200
14.4400
16.0000
16.0000
3,555
Apr 1, 2026
16.3600
16.6000
14.8400
15.0800
15.0800
4,795
Mar 31, 2026
15.3200
16.8800
14.6000
16.1200
16.1200
9,975
Mar 30, 2026
15.3600
16.0000
14.2000
15.0000
15.0000
4,575
Mar 27, 2026
15.4800
17.1200
14.2400
15.3200
15.3200
5,685
Mar 26, 2026
18.0800
18.0800
15.7600
15.8000
15.8000
11,090
Mar 25, 2026
18.8800
19.4800
18.0000
18.4400
18.4400
3,490
Mar 24, 2026
19.2000
20.6000
18.0000
19.0000
19.0000
7,488
Mar 23, 2026
23.1200
25.2000
13.9600
17.9200
17.9200
41,918
Mar 20, 2026
25.8000
25.8000
23.2400
23.6000
23.6000
8,270
Mar 19, 2026
23.4000
25.2000
22.8000
24.8000
24.8000
15,338
Mar 18, 2026
21.7600
26.4000
21.2000
23.2800
23.2800
32,250
Mar 17, 2026
19.6000
23.0800
19.2000
20.4000
20.4000
34,360
Mar 16, 2026
18.4800
20.6800
18.4800
19.6800
19.6800
17,045
Mar 13, 2026
18.8000
27.6000
17.2800
18.4000
18.4000
389,285
Mar 12, 2026
18.3200
20.7600
17.8000
18.9200
18.9200
13,643
Mar 11, 2026
17.4800
18.4800
17.2400
18.3200
18.3200
1,180
Mar 10, 2026
18.8000
19.0000
17.2000
17.2800
17.2800
3,475
Mar 9, 2026
17.6400
18.8000
17.6400
18.1200
18.1200
4,023
Mar 6, 2026
17.5600
17.9600
16.5200
16.6400
16.6400
4,563
Mar 5, 2026
18.6800
18.8400
17.0800
17.0800
17.0800
5,058
Mar 4, 2026
17.6800
21.3600
16.8000
18.6800
18.6800
13,218
Mar 3, 2026
15.1200
18.5200
15.1200
18.0400
18.0400
13,580
Mar 2, 2026
16.0000
16.8000
14.4000
14.5200
14.5200
14,673
Feb 27, 2026
18.4000
25.2000
18.0400
19.1600
19.1600
90,485
Feb 26, 2026
18.3200
19.1600
17.3600
17.3600
17.3600
6,570
Feb 25, 2026
15.5600
18.5600
15.2000
18.5600
18.5600
23,913
Feb 24, 2026
14.6800
15.8000
14.6000
15.1600
15.1600
8,178
Feb 23, 2026
14.8000
15.4000
14.2800
14.2800
14.2800
4,268
Feb 20, 2026
15.2000
15.6000
14.6000
14.8000
14.8000
5,640
Feb 19, 2026
14.2400
15.2000
13.6000
14.4400
14.4400
9,740
Feb 18, 2026
13.0800
15.9600
13.0400
14.2400
14.2400
33,455
Feb 17, 2026
12.9600
14.0400
12.8400
12.8400
12.8400
15,855
Feb 13, 2026
14.3600
20.2400
12.8400
14.4400
14.4400
539,450
Feb 12, 2026
13.4000
14.2800
12.8400
13.0000
13.0000
18,555
Feb 11, 2026
13.8000
16.0000
13.0000
14.2000
14.2000
64,258
Feb 10, 2026
13.6000
13.9600
13.2400
13.3200
13.3200
1,895
Feb 9, 2026
12.8000
14.0000
12.8000
13.5600
13.5600
2,790
Feb 6, 2026
12.8000
13.6000
12.6000
12.8000
12.8000
2,690
Feb 5, 2026
12.9200
14.4400
12.6400
12.6400
12.6400
4,368
Feb 4, 2026
13.6000
14.6800
13.2000
13.3200
13.3200
5,178
Feb 3, 2026
14.7600
16.4000
13.9200
14.0400
14.0400
31,880
Feb 2, 2026
12.4000
14.4800
12.2400
13.6000
13.6000
18,395
Jan 30, 2026
13.4000
13.6400
12.5600
12.6000
12.6000
3,518
Jan 29, 2026
13.6400
14.1600
13.0000
14.1600
14.1600
2,685
Jan 28, 2026
13.5200
14.4000
13.2400
14.2000
14.2000
1,858
Jan 27, 2026
14.2800
14.4000
13.0000
13.9600
13.9600
4,020
Jan 26, 2026
14.8000
15.0000
14.0000
14.0000
14.0000
6,920
Jan 23, 2026
14.9600
15.2000
14.0800
14.4800
14.4800
7,705
Jan 22, 2026
15.2000
15.9600
14.6800
15.2800
15.2800
9,840
Jan 21, 2026
14.7200
15.6000
13.8000
15.6000
15.6000
13,158
Jan 20, 2026
12.9200
15.2000
12.4400
14.2400
14.2400
49,395
Jan 16, 2026
12.2400
13.3200
12.0400
13.3200
13.3200
13,990
Jan 15, 2026
12.5200
12.8800
12.4000
12.6800
12.6800
2,980
Jan 14, 2026
12.9200
13.2800
12.4000
12.8800
12.8800
3,740
Jan 13, 2026
13.1600
13.4800
12.7200
13.4800
13.4800
5,958
Jan 12, 2026
12.2000
13.7200
12.0000
13.5600
13.5600
11,073
Jan 9, 2026
13.6800
14.0000
12.2000
12.6000
12.6000
5,690
Jan 8, 2026
13.4800
15.2000
13.2000
13.2000
13.2000
10,400
Jan 7, 2026
16.4000
16.4000
14.0000
14.4400
14.4400
9,703
Jan 6, 2026
13.6000
16.6000
12.6000
15.8400
15.8400
554,298
Jan 5, 2026
11.8000
14.6800
11.6800
13.4400
13.4400
15,303
Jan 2, 2026
11.6800
13.8000
10.2800
12.4400
12.4400
39,013
Dec 31, 2025
14.4400
20.8000
10.0400
10.8000
10.8000
485,275
Dec 30, 2025
13.4000
15.1600
13.4000
14.0000
14.0000
4,163
Dec 29, 2025
13.8800
14.2400
12.8800
13.8000
13.8000
10,405
Dec 26, 2025
13.9600
15.0400
13.1600
14.9200
14.9200
33,230
Dec 24, 2025
12.1600
24.0000
11.8000
15.7200
15.7200
664,088
Dec 23, 2025
11.6000
12.4000
11.5200
12.2000
12.2000
2,343
Dec 22, 2025
11.6000
12.7600
10.8400
11.8800
11.8800
3,055
Dec 19, 2025
12.3200
12.8000
11.6000
12.7600
12.7600
3,433
Dec 18, 2025
12.0000
13.2800
11.4000
12.3600
12.3600
4,533
Dec 17, 2025
12.6400
12.7600
11.4800
12.3600
12.3600
2,260
Dec 16, 2025
11.9600
13.2000
11.2000
13.0000
13.0000
4,118
Dec 15, 2025
13.4400
14.2400
11.2000
11.3600
11.3600
6,703
Dec 12, 2025
14.4000
15.4000
14.4000
14.5600
14.5600
2,383
Dec 11, 2025
15.8000
15.8000
14.0000
14.4000
14.4000
6,250
Dec 10, 2025
17.2000
17.2400
15.6000
15.7200
15.7200
4,315
Dec 9, 2025
18.0000
19.6000
16.4400
17.0400
17.0400
4,603
Dec 8, 2025
19.2000
19.2000
18.5200
18.5600
18.5600
3,110
Dec 5, 2025
20.8000
22.2000
18.0400
19.1200
19.1200
4,988
Dec 4, 2025
20.0000
22.4000
20.0000
21.3200
21.3200
4,625
Dec 3, 2025
20.1200
21.8800
20.0000
21.3200
21.3200
3,570
Dec 2, 2025
22.1600
22.8000
19.4800
20.0000
20.0000
6,533
Dec 1, 2025
24.0000
24.4000
22.1600
22.8400
22.8400
4,248
Nov 28, 2025
22.8000
25.6000
22.7200
23.9600
23.9600
5,298
Nov 26, 2025
22.8400
23.6000
20.8000
21.6400
21.6400
4,135
Nov 25, 2025
23.3200
28.8000
20.4000
22.4000
22.4000
51,940
Nov 24, 2025
18.0000
22.6800
18.0000
20.0000
20.0000
5,108
Nov 21, 2025
22.3600
22.6800
15.4400
18.4400
18.4400
17,948
Nov 20, 2025
24.0000
27.2000
22.0000
22.8000
22.8000
10,043
Nov 19, 2025
26.3200
27.3200
24.4800
25.6000
25.6000
3,978
Nov 18, 2025
22.4000
27.5200
22.0000
27.4800
27.4800
9,783
Nov 17, 2025
24.0400
27.6400
24.0400
25.0800
25.0800
9,863
Nov 14, 2025
27.5600
30.0000
26.9200
26.9200
26.9200
18,605
Nov 13, 2025
25.9600
28.3600
25.9200
26.5200
26.5200
43,163
Nov 12, 2025
31.2800
36.7200
25.3600
25.6000
25.6000
848,590
Nov 11, 2025
20.0000
24.0000
20.0000
22.2800
22.2800
296,080
