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
10th Jul 2026 (Fri) 0.2691 0.2728 0.2689 0.275 4,702
9th Jul 2026 (Thu) 0.262 0.274 0.262 0.268 11,981
8th Jul 2026 (Wed) 0.2584 0.265 0.2466 0.2565 8,030
7th Jul 2026 (Tue) 0.253 0.253 0.2411 0.2511 593
6th Jul 2026 (Mon) 0.2522 0.2724 0.25 0.2659 9,905
3rd Jul 2026 (Fri) 0.2602 0.265 0.2602 0.265 0
2nd Jul 2026 (Thu) 0.2602 0.265 0.2402 0.265 35,646
1st Jul 2026 (Wed) 0.2736 0.2754 0.2637 0.28 15,369
30th Jun 2026 (Tue) 0.2761 0.28 0.2601 0.285 51,953
29th Jun 2026 (Mon) 0.2755 0.2875 0.2622 0.2825 100,098
26th Jun 2026 (Fri) 0.2714 0.3042 0.27 0.295 104,594
25th Jun 2026 (Thu) 0.2832 0.3199 0.261 0.274 1,083,953
24th Jun 2026 (Wed) 0.2593 0.4545 0.2593 0.324 2,508,423
23rd Jun 2026 (Tue) 0.2599 0.263 0.2599 0.25 3,173
22nd Jun 2026 (Mon) 0.257 0.277 0.2461 0.2551 9,126
19th Jun 2026 (Fri) 0.2606 0.2678 0.2313 0.234 22,863
18th Jun 2026 (Thu) 0.2606 0.2678 0.2313 0.234 22,863
17th Jun 2026 (Wed) 0.304 0.307 0.2414 0.2524 32,791
16th Jun 2026 (Tue) 0.37 0.37 0.3407 0.3402 36,511
15th Jun 2026 (Mon) 0.3801 0.385 0.38 0.385 4,556
12th Jun 2026 (Fri) 0.405 0.4199 0.392 0.39 5,208
11th Jun 2026 (Thu) 0.405 0.44 0.395 0.4124 3,400
10th Jun 2026 (Wed) 0.4162 0.4162 0.4081 0.4081 10,302
9th Jun 2026 (Tue) 0.3971 0.439 0.3971 0.425 8,731
8th Jun 2026 (Mon) 0.3711 0.398 0.3704 0.3882 58,198
5th Jun 2026 (Fri) 0.368 0.425 0.3475 0.38 15,601
4th Jun 2026 (Thu) 0.366 0.3849 0.3655 0.3807 6,009
3rd Jun 2026 (Wed) 0.365 0.3769 0.365 0.3653 11,027
2nd Jun 2026 (Tue) 0.3702 0.373 0.3699 0.3613 8,377
1st Jun 2026 (Mon) 0.3706 0.3848 0.3705 0.3688 36,123
29th May 2026 (Fri) 0.3602 0.379 0.3602 0.3601 13,514
28th May 2026 (Thu) 0.361 0.3655 0.3563 0.3601 3,381
27th May 2026 (Wed) 0.365 0.3751 0.365 0.3719 3,718
26th May 2026 (Tue) 0.3753 0.3795 0.365 0.37 5,342
25th May 2026 (Mon) 0.3879 0.388 0.377 0.3768 1,828
22nd May 2026 (Fri) 0.3879 0.388 0.377 0.3768 1,828
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
FTSE 100 Latest
Value10,497.29
Change24.84