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
28th Sep 2026 (Mon) 0.188 0.188 0.1812 0.1857 13,735
25th Sep 2026 (Fri) 0.203 0.203 0.19 0.1958 9,778
24th Sep 2026 (Thu) 0.1925 0.203 0.1924 0.202 5,307
23rd Sep 2026 (Wed) 0.195 0.201 0.192 0.203 2,182
22nd Sep 2026 (Tue) 0.1975 0.2005 0.1963 0.203 1,644
21st Sep 2026 (Mon) 0.2025 0.2025 0.198 0.2039 1
18th Sep 2026 (Fri) 0.1992 0.21 0.1989 0.209 38,337
17th Sep 2026 (Thu) 0.2158 0.2213 0.1959 0.207 445,713
16th Sep 2026 (Wed) 0.1978 0.2175 0.195 0.2047 436,056
15th Sep 2026 (Tue) 0.1951 0.1965 0.1935 0.1963 1,804
14th Sep 2026 (Mon) 0.1952 0.2025 0.1952 0.1997 1,272
11th Sep 2026 (Fri) 0.2025 0.2025 0.1955 0.1981 2,273
10th Sep 2026 (Thu) 0.201 0.201 0.1965 0.20 41
9th Sep 2026 (Wed) 0.1998 0.2014 0.192 0.202 13,638
8th Sep 2026 (Tue) 0.1975 0.20 0.1899 0.1966 18,823
7th Sep 2026 (Mon) 0.205 0.2296 0.2005 0.2005 22,400
4th Sep 2026 (Fri) 0.205 0.2296 0.2005 0.2005 22,400
3rd Sep 2026 (Thu) 0.20 0.21 0.20 0.21 2,928
2nd Sep 2026 (Wed) 0.1941 0.2089 0.19 0.20 391,800
1st Sep 2026 (Tue) 0.2348 0.2348 0.225 0.2298 1,957,621
31st Aug 2026 (Mon) 0.231 0.25 0.231 0.2316 3,632
28th Aug 2026 (Fri) 0.23 0.2322 0.2215 0.2281 15,825
27th Aug 2026 (Thu) 0.2356 0.2383 0.2305 0.2315 397
26th Aug 2026 (Wed) 0.23 0.2411 0.23 0.2405 8,508
25th Aug 2026 (Tue) 0.234 0.265 0.2305 0.2391 29,216
24th Aug 2026 (Mon) 0.218 0.2326 0.218 0.2279 5,056
21st Aug 2026 (Fri) 0.2204 0.23 0.2187 0.2225 1,046
20th Aug 2026 (Thu) 0.2218 0.225 0.2218 0.2243 268
19th Aug 2026 (Wed) 0.2226 0.2256 0.215 0.2239 13,475
18th Aug 2026 (Tue) 0.236 0.236 0.217 0.2216 23,973
17th Aug 2026 (Mon) 0.236 0.2399 0.2304 0.242 10,475
14th Aug 2026 (Fri) 0.2365 0.2405 0.2347 0.2405 19,413
13th Aug 2026 (Thu) 0.2415 0.252 0.2326 0.236 75,578
12th Aug 2026 (Wed) 0.235 0.26 0.235 0.2499 46,779
11th Aug 2026 (Tue) 0.2414 0.2591 0.2313 0.2466 387,747
10th Aug 2026 (Mon) 0.2882 0.2882 0.2514 0.2712 34,398
7th Aug 2026 (Fri) 0.2995 0.3198 0.28 0.2861 20,468
6th Aug 2026 (Thu) 0.3002 0.3145 0.2923 0.3028 18,930
5th Aug 2026 (Wed) 0.2907 0.325 0.288 0.3072 102,141
4th Aug 2026 (Tue) 0.297 0.3186 0.2802 0.2957 266,461
3rd Aug 2026 (Mon) 0.3036 0.39 0.2971 0.34 761,177
31st Jul 2026 (Fri) 0.2398 1.18 0.2398 0.5241 5,033,627
30th Jul 2026 (Thu) 0.2165 0.2165 0.2165 0.2171 473
29th Jul 2026 (Wed) 0.239 0.239 0.205 0.2159 379
FTSE 100 Latest
Value10,684.88
Change-10.37