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
3rd Apr 2026 (Fri) 0.37 0.396 0.37 0.3996 2,288
2nd Apr 2026 (Thu) 0.37 0.396 0.37 0.3996 2,288
1st Apr 2026 (Wed) 0.408 0.408 0.38 0.3773 2,024
31st Mar 2026 (Tue) 0.385 0.4178 0.3653 0.4031 1,578
30th Mar 2026 (Mon) 0.3671 0.3978 0.358 0.375 403
27th Mar 2026 (Fri) 0.391 0.3972 0.3569 0.3828 10,959
26th Mar 2026 (Thu) 0.4415 0.4451 0.3942 0.3951 20,059
25th Mar 2026 (Wed) 0.4699 0.48 0.4614 0.4608 1,175
24th Mar 2026 (Tue) 0.4802 0.50 0.4605 0.4747 9,162
23rd Mar 2026 (Mon) 0.56 0.56 0.3492 0.4477 49,318
20th Mar 2026 (Fri) 0.633 0.633 0.5812 0.59 8,028
19th Mar 2026 (Thu) 0.6199 0.6288 0.5757 0.6199 8,784
18th Mar 2026 (Wed) 0.55 0.66 0.55 0.5821 14,345
17th Mar 2026 (Tue) 0.505 0.5749 0.5028 0.51 81,375
16th Mar 2026 (Mon) 0.4849 0.515 0.4675 0.4917 21,098
13th Mar 2026 (Fri) 0.4787 0.69 0.4325 0.4598 589,434
12th Mar 2026 (Thu) 0.4562 0.5186 0.456 0.4728 3,094
11th Mar 2026 (Wed) 0.445 0.4552 0.4421 0.458 509
10th Mar 2026 (Tue) 0.4697 0.4749 0.4362 0.4324 2,815
9th Mar 2026 (Mon) 0.45 0.46 0.45 0.453 3,217
6th Mar 2026 (Fri) 0.4399 0.4399 0.4125 0.4164 11,417
5th Mar 2026 (Thu) 0.4603 0.4699 0.4421 0.4266 4,009
4th Mar 2026 (Wed) 0.4424 0.534 0.4305 0.4672 24,240
3rd Mar 2026 (Tue) 0.385 0.4566 0.385 0.4514 5,531
2nd Mar 2026 (Mon) 0.4044 0.41 0.36 0.3627 21,658
27th Feb 2026 (Fri) 0.4653 0.63 0.4653 0.479 66,029
26th Feb 2026 (Thu) 0.4553 0.4553 0.439 0.4337 626
25th Feb 2026 (Wed) 0.3748 0.4635 0.3748 0.4635 0
24th Feb 2026 (Tue) 0.3748 0.3748 0.3572 0.3572 0
23rd Feb 2026 (Mon) 0.3748 0.3748 0.365 0.3572 10,713
20th Feb 2026 (Fri) 0.38 0.39 0.367 0.37 18,997
19th Feb 2026 (Thu) 0.365 0.3776 0.3425 0.3613 41,435
18th Feb 2026 (Wed) 0.3265 0.3951 0.3265 0.3563 47,605
17th Feb 2026 (Tue) 0.3478 0.351 0.3256 0.3213 23,187
16th Feb 2026 (Mon) 0.358 0.505 0.3211 0.361 209,057
13th Feb 2026 (Fri) 0.358 0.505 0.3211 0.361 209,057
12th Feb 2026 (Thu) 0.34 0.3553 0.321 0.3251 4,670
11th Feb 2026 (Wed) 0.333 0.40 0.333 0.3553 20,169
10th Feb 2026 (Tue) 0.3322 0.34 0.3322 0.333 725
9th Feb 2026 (Mon) 0.34 0.35 0.3369 0.339 12,114
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
FTSE 100 Latest
Value10,436.29
Change71.50