Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kandal M Ventur (FMFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.32 0.33 0.3164 0.32 8,645
5th Feb 2026 (Thu) 0.35 0.359 0.3161 0.316 3,996
4th Feb 2026 (Wed) 0.3511 0.3511 0.3329 0.3325 4,045
3rd Feb 2026 (Tue) 0.374 0.41 0.3475 0.351 28,480
2nd Feb 2026 (Mon) 0.3147 0.3485 0.306 0.3401 29,326
30th Jan 2026 (Fri) 0.3352 0.338 0.315 0.315 9,423
29th Jan 2026 (Thu) 0.3485 0.3485 0.3265 0.354 0
28th Jan 2026 (Wed) 0.359 0.3596 0.3402 0.3486 951
27th Jan 2026 (Tue) 0.3268 0.36 0.3252 0.3486 1,259
26th Jan 2026 (Mon) 0.3707 0.3707 0.3502 0.3503 3,764
23rd Jan 2026 (Fri) 0.378 0.3796 0.3571 0.3621 9,619
22nd Jan 2026 (Thu) 0.38 0.399 0.3674 0.382 17,416
21st Jan 2026 (Wed) 0.3559 0.39 0.3474 0.3897 11,740
20th Jan 2026 (Tue) 0.32 0.3796 0.3171 0.3559 37,400
19th Jan 2026 (Mon) 0.31 0.3324 0.31 0.3328 16,708
16th Jan 2026 (Fri) 0.31 0.3324 0.31 0.3328 16,708
15th Jan 2026 (Thu) 0.3218 0.3218 0.3121 0.3166 4,447
14th Jan 2026 (Wed) 0.332 0.332 0.3121 0.3218 5,670
13th Jan 2026 (Tue) 0.334 0.334 0.319 0.339 3,021
12th Jan 2026 (Mon) 0.3063 0.3428 0.3063 0.339 13,022
9th Jan 2026 (Fri) 0.3423 0.3476 0.3051 0.3147 4,499
8th Jan 2026 (Thu) 0.3433 0.3796 0.33 0.33 86,451
7th Jan 2026 (Wed) 0.3791 0.3791 0.3501 0.361 22,118
6th Jan 2026 (Tue) 0.3451 0.414 0.319 0.3957 9,607,112
5th Jan 2026 (Mon) 0.2955 0.3669 0.2946 0.3358 21,482
2nd Jan 2026 (Fri) 0.2583 0.3447 0.2571 0.3105 65,647
1st Jan 2026 (Thu) 0.3602 0.52 0.2508 0.2701 920,507
31st Dec 2025 (Wed) 0.3602 0.52 0.2508 0.2701 920,507
30th Dec 2025 (Tue) 0.3564 0.3771 0.3512 0.3501 12,429
29th Dec 2025 (Mon) 0.3451 0.3564 0.3381 0.345 15,361
26th Dec 2025 (Fri) 0.3545 0.3731 0.33 0.3728 95,490
25th Dec 2025 (Thu) 0.2991 0.5943 0.2991 0.3929 2,041,679
24th Dec 2025 (Wed) 0.2991 0.5943 0.2991 0.3929 2,041,679
23rd Dec 2025 (Tue) 0.2879 0.31 0.2879 0.3052 6,728
22nd Dec 2025 (Mon) 0.3037 0.318 0.2785 0.2967 2,086
19th Dec 2025 (Fri) 0.30 0.32 0.2909 0.319 6,182
18th Dec 2025 (Thu) 0.315 0.3281 0.2953 0.3094 4,391
17th Dec 2025 (Wed) 0.303 0.3089 0.2873 0.3089 1,666
16th Dec 2025 (Tue) 0.2848 0.31 0.2805 0.3254 6,786
15th Dec 2025 (Mon) 0.3396 0.3556 0.281 0.2842 11,636
12th Dec 2025 (Fri) 0.3729 0.3741 0.3601 0.3636 5,872
11th Dec 2025 (Thu) 0.395 0.395 0.35 0.3603 7,567
10th Dec 2025 (Wed) 0.43 0.43 0.39 0.3931 5,857
9th Dec 2025 (Tue) 0.454 0.4561 0.4108 0.4257 15,002
8th Dec 2025 (Mon) 0.4711 0.4711 0.463 0.4641 3,445
FTSE 100 Latest
Value10,369.75
Change60.53