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
21st May 2026 (Thu) 0.3757 0.3757 0.3757 0.3765 60
20th May 2026 (Wed) 0.38 0.3995 0.38 0.394 19,041
19th May 2026 (Tue) 0.3715 0.3756 0.35 0.382 434
18th May 2026 (Mon) 0.3998 0.3998 0.375 0.3961 1,579
15th May 2026 (Fri) 0.4075 0.4119 0.4075 0.4085 2,641
14th May 2026 (Thu) 0.405 0.42 0.4021 0.4188 5,815
13th May 2026 (Wed) 0.4175 0.4175 0.41 0.4055 13,919
12th May 2026 (Tue) 0.40 0.4106 0.40 0.4106 1
11th May 2026 (Mon) 0.40 0.42 0.40 0.424 5,826
8th May 2026 (Fri) 0.4199 0.4199 0.4137 0.4101 6,295
7th May 2026 (Thu) 0.3915 0.4215 0.3886 0.40 3,639
6th May 2026 (Wed) 0.3902 0.421 0.3902 0.3925 3,568
5th May 2026 (Tue) 0.377 0.4089 0.375 0.3941 46,246
4th May 2026 (Mon) 0.382 0.382 0.3768 0.375 1,911
1st May 2026 (Fri) 0.389 0.405 0.3716 0.3715 12,346
30th Apr 2026 (Thu) 0.3738 0.3738 0.372 0.3651 882
29th Apr 2026 (Wed) 0.3769 0.3809 0.3681 0.37 367
28th Apr 2026 (Tue) 0.3551 0.38 0.3551 0.3889 15,209
27th Apr 2026 (Mon) 0.3703 0.384 0.36 0.3754 3,149
24th Apr 2026 (Fri) 0.356 0.379 0.356 0.365 2,816
23rd Apr 2026 (Thu) 0.37 0.3843 0.36 0.3665 4,657
22nd Apr 2026 (Wed) 0.41 0.41 0.3487 0.3734 36,677
21st Apr 2026 (Tue) 0.43 0.43 0.40 0.4001 8,939
20th Apr 2026 (Mon) 0.428 0.435 0.4185 0.4186 23,589
17th Apr 2026 (Fri) 0.4693 0.4693 0.42 0.421 22,806
16th Apr 2026 (Thu) 0.4701 0.4701 0.45 0.4611 35,371
15th Apr 2026 (Wed) 0.4734 0.5122 0.45 0.482 24,292
14th Apr 2026 (Tue) 0.4399 0.49 0.4399 0.44 51,123
13th Apr 2026 (Mon) 0.4202 0.4614 0.41 0.4501 52,499
10th Apr 2026 (Fri) 0.47 0.48 0.4341 0.435 10,729
9th Apr 2026 (Thu) 0.429 0.5071 0.429 0.4864 36,259
8th Apr 2026 (Wed) 0.4051 0.4282 0.3901 0.3941 14,992
7th Apr 2026 (Tue) 0.3917 0.4092 0.3917 0.3956 5,191
6th Apr 2026 (Mon) 0.3895 0.4163 0.3893 0.38 27,905
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
FTSE 100 Latest
Value10,443.47
Change11.13