Dark

FMFC
Kandal M Venture Limited Class A
stock NASDAQ

At Close

Dec 24, 2025 12:59:56 PM EST

0.3900USD-9.165%(+0.3900)24,244,576

0.3400Bid 0.4500Ask 0.1000Spread

Pre-market

Dec 24, 2025 9:25:30 AM EST

0.2950USD+4.044%(+0.2950)2,005

After-hours

Dec 24, 2025 4:58:30 PM EST

0.3801USD-3.282%(-0.0129)42,887

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	0.3042	0.60000	0.295000	0.392900	+28.735%	26,563,473	0.000%
2025-12-23	0.2898	0.31000	0.287900	0.305201	+2.865%	93,883	+28.735%
2025-12-22	0.2900	0.31890	0.270500	0.296700	-6.991%	122,185	+32.423%
2025-12-19	0.3080	0.32000	0.290000	0.319000	+3.103%	137,348	+23.166%
2025-12-18	0.3000	0.33170	0.285100	0.309400	+0.162%	181,633	+26.988%
2025-12-17	0.3157	0.31890	0.287300	0.308900	-5.071%	90,409	+27.193%
2025-12-16	0.2990	0.33000	0.280000	0.325400	+14.497%	164,667	+20.744%
2025-12-15	0.3356	0.35560	0.280000	0.284200	-21.837%	268,075	+38.248%
2025-12-12	0.3604	0.38510	0.360000	0.363600	+0.916%	95,558	+8.058%
2025-12-11	0.3952	0.39520	0.350000	0.360300	-8.344%	250,115	+9.048%
2025-12-10	0.4300	0.43120	0.390000	0.393100	-7.658%	172,677	-0.051%
2025-12-09	0.4500	0.49000	0.410800	0.425700	-8.274%	184,053	-7.705%
2025-12-08	0.4800	0.48000	0.463000	0.464100	-2.867%	124,580	-15.342%
2025-12-05	0.5200	0.55450	0.451000	0.477800	-10.289%	199,456	-17.769%
2025-12-04	0.5000	0.56000	0.500000	0.532601	-0.037%	184,960	-26.230%
2025-12-03	0.5033	0.54700	0.500100	0.532800	+6.475%	142,770	-26.258%
2025-12-02	0.5538	0.57000	0.486700	0.500400	-12.349%	262,987	-21.483%
2025-12-01	0.6000	0.61000	0.554143	0.570900	-4.691%	169,874	-31.179%
2025-11-28	0.5701	0.63980	0.567800	0.599000	+10.721%	211,932	-34.407%
2025-11-26	0.5712	0.59000	0.520100	0.541000	-3.393%	165,392	-27.375%
2025-11-25	0.5830	0.72000	0.510000	0.560000	+11.910%	2,077,575	-29.839%
2025-11-24	0.4500	0.56700	0.450000	0.500400	+8.547%	204,335	-21.483%
2025-11-21	0.5590	0.56720	0.385900	0.461000	-19.052%	717,949	-14.772%
2025-11-20	0.6000	0.68000	0.550000	0.569500	-11.016%	401,653	-31.010%
2025-11-19	0.6580	0.68320	0.611600	0.640000	-6.841%	159,148	-38.609%
2025-11-18	0.5600	0.68800	0.550100	0.687000	+9.639%	391,336	-42.809%
2025-11-17	0.6011	0.69065	0.601100	0.626600	-6.839%	394,513	-37.297%
2025-11-14	0.6890	0.74970	0.672600	0.672600	+1.402%	744,190	-41.585%
2025-11-13	0.6487	0.70900	0.648300	0.663300	+3.624%	1,726,467	-40.766%
2025-11-12	0.7819	0.91800	0.633500	0.640100	+14.919%	33,943,564	-38.619%
2025-11-11	0.5000	0.60000	0.500000	0.557000	-8.463%	11,843,195	-29.461%
2025-11-10	0.7900	0.79000	0.531000	0.608500	-21.524%	982,157	-35.431%
2025-11-07	1.0100	1.01000	0.740000	0.775400	-26.152%	445,035	-49.329%
2025-11-06	1.0600	1.12000	0.940000	1.050000	-0.943%	155,564	-62.581%
2025-11-05	0.9500	1.14000	0.910000	1.060000	-0.935%	300,786	-62.934%
2025-11-04	0.8749	1.20000	0.874900	1.070000	-1.835%	498,855	-63.280%
2025-11-03	1.3800	1.83000	0.850100	1.090000	-21.014%	1,213,133	-63.954%
2025-10-31	1.7500	1.75000	1.190000	1.380000	-17.857%	4,745,512	-71.529%
2025-10-30	2.6300	2.63000	1.530000	1.680000	-44.737%	1,236,730	-76.613%
2025-10-29	4.0400	4.29000	2.504500	3.040000	-28.132%	916,038	-87.076%
2025-10-28	6.7900	6.79000	3.870000	4.230000	-34.923%	609,579	-90.712%
2025-10-27	6.6700	6.98530	6.140000	6.500000	0.000%	84,581	-93.955%
2025-10-24	7.4000	7.40000	4.500000	6.500000	-7.539%	652,490	-93.955%
2025-10-23	7.9500	8.34670	6.086700	7.030000	-14.477%	505,834	-94.411%
2025-10-22	8.1100	8.97990	8.000000	8.220000	-5.190%	75,535	-95.220%
2025-10-21	8.0000	8.75000	7.770300	8.670000	+8.375%	75,621	-95.468%
2025-10-20	8.3100	8.45000	7.390000	8.000000	-2.439%	215,185	-95.089%
2025-10-17	9.6800	9.90000	7.610000	8.200000	-17.753%	265,927	-95.209%
2025-10-16	9.1800	10.00000	8.920000	9.970000	+7.204%	329,281	-96.059%
2025-10-15	9.9100	10.75000	9.010000	9.300000	-11.848%	192,211	-95.775%
2025-10-14	9.5700	10.89590	8.875000	10.550000	+14.116%	349,153	-96.276%
2025-10-13	9.8700	10.21000	8.470000	9.245000	-6.710%	364,539	-95.750%
2025-10-10	12.0100	12.51000	9.000000	9.910000	+17.139%	605,313	-96.035%
2025-10-09	15.2800	15.50000	6.000000	8.460000	-44.634%	1,105,048	-95.356%
2025-10-08	15.1100	15.55000	15.100000	15.280000	-1.292%	540,617	-97.429%
2025-10-07	15.0000	15.60000	14.900000	15.480000	+2.449%	901,800	-97.462%
2025-10-06	15.3300	15.67000	14.900000	15.110000	-2.137%	847,546	-97.400%
2025-10-03	15.2700	15.70000	14.760000	15.440000	+1.914%	274,435	-97.455%
2025-10-02	14.8500	15.75000	14.679600	15.150000	+2.991%	375,206	-97.407%
2025-10-01	14.6900	15.25000	13.500000	14.710000	-0.068%	869,836	-97.329%
2025-09-30	14.6100	15.68000	14.390000	14.720000	-2.452%	561,499	-97.331%
2025-09-29	13.9300	15.09000	13.930000	15.090000	+7.479%	310,717	-97.396%
2025-09-26	13.5400	14.32000	13.530000	14.040000	+2.258%	523,416	-97.202%
2025-09-25	13.4900	14.00000	13.250000	13.730000	+0.956%	704,913	-97.138%
2025-09-24	13.0600	13.65000	13.060000	13.600000	+2.026%	369,484	-97.111%
2025-09-23	13.3100	13.67000	12.900000	13.330000	-0.075%	2,019,264	-97.053%
2025-09-22	13.2100	13.74000	12.900000	13.340000	-0.448%	553,286	-97.055%
2025-09-19	12.8999	13.49000	12.610000	13.400000	+5.346%	475,650	-97.068%
2025-09-18	12.5500	13.18000	12.550000	12.720000	+1.193%	294,997	-96.911%
2025-09-17	12.5500	13.30000	12.010000	12.570000	+1.045%	1,388,219	-96.874%
2025-09-16	12.1600	12.50000	11.800000	12.440000	-0.080%	2,246,964	-96.842%
2025-09-15	11.2500	12.50000	11.080000	12.450000	+10.667%	2,476,923	-96.844%
2025-09-12	11.0200	11.68000	11.000000	11.250000	-1.918%	283,364	-96.508%
2025-09-11	10.8300	11.78000	10.640000	11.470000	+6.105%	447,945	-96.575%
2025-09-10	11.1600	14.27000	10.600000	10.810000	-3.136%	2,160,368	-96.365%
2025-09-09	10.5000	11.28000	10.400000	11.160000	+6.084%	1,148,915	-96.479%
2025-09-08	11.1200	11.12000	10.400000	10.520000	-5.819%	2,232,852	-96.265%
2025-09-05	10.8500	11.20560	10.610000	11.170000	+2.383%	313,873	-96.483%
2025-09-04	10.4000	11.39000	10.330000	10.910000	+3.905%	1,371,559	-96.399%
2025-09-03	10.8000	10.95000	10.120000	10.500000	-0.709%	894,661	-96.258%
2025-09-02	10.0400	11.00000	10.040000	10.575000	+7.252%	3,268,818	-96.285%
2025-08-29	10.2000	10.29470	9.070000	9.860000	-2.376%	629,014	-96.015%
2025-08-28	10.1000	10.38000	9.600000	10.100000	-1.271%	544,119	-96.110%
2025-08-27	10.1200	10.74000	10.000000	10.230000	-3.491%	287,147	-96.159%
2025-08-26	10.6500	11.15000	9.730000	10.600000	+3.013%	883,288	-96.293%
2025-08-25	9.5800	11.20000	9.250100	10.290000	+9.468%	976,530	-96.182%
2025-08-22	8.5000	9.40000	8.300000	9.400000	+30.374%	6,311,707	-95.820%
2025-08-21	7.8200	7.96350	6.930000	7.210000	-5.628%	1,007,629	-94.551%
2025-08-20	7.4900	7.95000	7.120000	7.640000	+4.801%	758,940	-94.857%
2025-08-19	7.1100	7.45000	6.800000	7.290000	+2.532%	1,008,473	-94.610%
2025-08-18	7.1100	7.12000	6.200000	7.110000	+1.571%	2,678,337	-94.474%
2025-08-15	6.9700	7.47990	6.900000	7.000000	+1.156%	81,493	-94.387%
2025-08-14	7.8000	8.00000	6.720000	6.920000	-12.956%	209,835	-94.322%
2025-08-13	7.4700	7.96870	7.470000	7.950000	+3.247%	22,667	-95.058%
2025-08-12	8.4600	8.68990	7.500000	7.700000	-7.229%	117,391	-94.897%
2025-08-11	7.4800	8.30000	7.480000	8.300000	+9.934%	116,802	-95.266%
2025-08-08	7.8600	7.87500	7.550000	7.550000	-5.151%	68,217	-94.796%
2025-08-07	7.7000	8.04000	7.580100	7.960000	+6.133%	1,588,502	-95.064%
2025-08-06	7.3000	7.80000	7.267100	7.500000	+2.740%	331,474	-94.761%
2025-08-05	7.2300	7.37000	7.130000	7.300000	+3.399%	122,239	-94.618%
2025-08-04	7.3000	7.31250	7.010000	7.060000	-2.216%	236,301	-94.435%
2025-08-01	7.2500	7.39000	7.220000	7.220000	-2.432%	95,694	-94.558%
2025-07-31	7.2000	7.50000	7.050000	7.400000	+0.407%	424,177	-94.691%
2025-07-30	7.1600	7.40000	6.700000	7.370000	+2.646%	142,836	-94.669%
2025-07-29	7.2800	7.33000	7.110300	7.180000	-0.966%	178,912	-94.528%
2025-07-28	7.4200	7.48000	7.250000	7.250000	-3.075%	112,266	-94.581%
2025-07-25	7.3400	7.55000	7.300000	7.480000	+1.907%	62,080	-94.747%
2025-07-24	7.4700	7.54030	7.150000	7.340000	-2.394%	199,243	-94.647%
2025-07-23	7.2000	7.59000	7.170100	7.520000	+5.990%	238,022	-94.775%
2025-07-22	7.1600	7.20000	6.950000	7.095000	-0.908%	600,130	-94.462%
2025-07-21	7.1900	7.30000	7.050000	7.160000	+1.560%	309,527	-94.513%
2025-07-18	7.2000	7.27000	7.020000	7.050000	-1.947%	296,288	-94.427%
2025-07-17	6.3000	7.20000	6.300000	7.190000	+14.673%	1,706,720	-94.535%
2025-07-16	6.4800	6.57000	6.200000	6.270000	-4.128%	318,951	-93.734%
2025-07-15	6.5700	6.65000	6.350000	6.540000	+1.082%	281,170	-93.992%
2025-07-14	6.1300	6.72000	6.110000	6.470000	+2.373%	980,011	-93.927%
2025-07-11	6.2900	6.46070	6.100000	6.320000	-0.472%	514,742	-93.783%
2025-07-10	6.1000	6.37000	6.100000	6.350000	+0.794%	1,547,569	-93.813%
2025-07-09	5.5300	6.37950	5.500000	6.300000	+21.857%	2,719,132	-93.763%
2025-07-08	5.1000	5.22000	5.100000	5.170000	+0.780%	54,424	-92.400%
2025-07-07	4.9600	5.50000	4.840000	5.130000	+1.383%	874,653	-92.341%
2025-07-03	4.7800	5.06000	4.550000	5.060000	+5.747%	592,971	-92.235%
2025-07-02	4.8400	4.90300	4.590000	4.785000	+1.442%	1,306,004	-91.789%
2025-07-01	4.6300	4.94000	4.480000	4.717000	+0.576%	305,275	-91.671%
2025-06-30	4.8000	5.17000	4.600000	4.690000	-4.675%	184,988	-91.623%
2025-06-27	4.8800	5.25720	4.750000	4.920000	-8.380%	228,159	-92.014%
2025-06-26	4.7800	6.50000	4.700000	5.370000	+22.045%	1,642,752	-92.683%
2025-06-25	4.7600	6.33000	4.200000	4.400000	-72.823%	3,955,917	-91.070%
2013-08-30	16.5500	16.70000	15.980000	16.190000	-2.234%	16,827	-97.573%
2013-08-29	16.4600	16.59000	16.410000	16.560000	+1.595%	13,970	-97.627%
2013-08-28	16.3860	16.44000	16.250000	16.300000	+0.123%	17,271	-97.590%
2013-08-27	16.6000	16.66000	16.160000	16.280000	-2.748%	20,907	-97.587%
2013-08-26	16.7500	16.99000	16.740000	16.740000	-0.357%	11,585	-97.653%
2013-08-23	16.8000	16.89000	16.670000	16.800000	-0.059%	16,386	-97.661%
2013-08-22	16.5400	16.88000	16.540000	16.810000	+2.064%	9,017	-97.663%
2013-08-21	16.4500	16.71000	16.330000	16.470000	+0.182%	20,093	-97.614%
2013-08-20	16.2800	16.64000	16.250000	16.440000	+1.169%	30,542	-97.610%
2013-08-19	16.3900	16.72000	16.250000	16.250000	-2.167%	19,781	-97.582%
2013-08-16	16.4300	16.71500	16.430000	16.610000	+0.667%	17,047	-97.635%
2013-08-15	16.8900	17.14000	16.250000	16.500000	-3.169%	47,546	-97.619%
2013-08-14	17.0800	17.26000	16.730000	17.040000	-1.160%	25,236	-97.694%
2013-08-13	17.2600	17.38000	17.000000	17.240000	0.000%	11,532	-97.721%
2013-08-12	17.1500	17.46000	16.870000	17.240000	+0.701%	17,020	-97.721%
2013-08-09	17.4900	17.49000	17.120000	17.120000	-1.891%	13,639	-97.705%
2013-08-08	17.3400	17.50000	17.210000	17.450000	+1.453%	24,827	-97.748%
2013-08-07	17.4500	17.50000	17.187000	17.200000	-1.433%	13,345	-97.716%
2013-08-06	17.4800	17.61000	17.230000	17.450000	-0.626%	17,248	-97.748%
2013-08-05	17.4000	17.66000	17.270100	17.560000	+0.458%	34,054	-97.763%
2013-08-02	17.5800	17.61000	17.360000	17.480000	-1.075%	21,964	-97.752%
2013-08-01	17.8800	18.08000	17.630000	17.670000	-0.338%	30,428	-97.776%
2013-07-31	17.8400	17.91000	17.465000	17.730000	+0.113%	48,131	-97.784%
2013-07-30	17.7400	18.00000	17.710000	17.710000	+0.056%	10,372	-97.781%
2013-07-29	17.9600	18.00500	17.580000	17.700000	-1.393%	24,203	-97.780%
2013-07-26	17.7100	18.07000	17.710000	17.950000	+0.673%	14,967	-97.811%
2013-07-25	17.4400	17.91000	17.440000	17.830000	+1.480%	14,395	-97.796%
2013-07-24	17.6950	17.74000	17.470000	17.570000	-0.227%	36,868	-97.764%
2013-07-23	17.3500	17.64000	17.170000	17.610000	+0.285%	36,489	-97.769%
2013-07-22	16.9000	17.57000	16.900000	17.560000	+1.915%	60,807	-97.763%
2013-07-19	17.4000	17.40000	17.180000	17.230000	-1.091%	25,218	-97.720%
2013-07-18	17.2500	17.46000	16.620000	17.420000	+0.986%	32,412	-97.745%
2013-07-17	17.2800	17.41000	17.110000	17.250000	+0.407%	24,887	-97.722%
2013-07-16	17.0100	17.30000	16.840000	17.180000	+0.762%	24,996	-97.713%
2013-07-15	16.8800	17.12000	16.780000	17.050000	+1.367%	23,589	-97.696%
2013-07-12	16.7800	17.03000	16.780000	16.820000	-0.178%	10,828	-97.664%
2013-07-11	17.0600	17.13000	16.720000	16.850000	-1.462%	25,961	-97.668%
2013-07-10	16.7201	17.29000	16.720100	17.100000	-0.292%	46,775	-97.702%
2013-07-09	16.9000	17.23760	16.770000	17.150000	+2.083%	37,412	-97.709%
2013-07-08	16.7000	16.97000	16.570000	16.800000	+0.599%	20,105	-97.661%
2013-07-05	16.4200	16.70000	16.290400	16.700000	+1.705%	16,783	-97.647%
2013-07-03	16.2900	16.42000	16.030000	16.420000	+0.122%	15,903	-97.607%
2013-07-02	15.7650	16.44000	15.740000	16.400000	+1.611%	36,399	-97.604%
2013-07-01	15.7800	16.40000	15.760000	16.140000	+2.087%	63,063	-97.566%
2013-06-28	15.5300	15.95000	15.430000	15.810000	+1.476%	978,538	-97.515%
2013-06-27	15.5000	15.71000	15.284000	15.580000	+1.038%	41,903	-97.478%
2013-06-26	15.4400	15.72000	15.210000	15.420000	+0.587%	24,732	-97.452%
2013-06-25	15.2400	15.44000	14.770000	15.330000	+0.657%	21,644	-97.437%
2013-06-24	14.5100	15.23000	14.460000	15.230000	+2.836%	53,789	-97.420%
2013-06-21	14.9700	15.24000	14.790000	14.810000	-2.885%	22,120	-97.347%
2013-06-20	15.0900	15.25000	14.990000	15.250000	0.000%	17,903	-97.424%
2013-06-19	15.2500	15.25000	15.100000	15.250000	0.000%	17,263	-97.424%
2013-06-18	15.3200	15.32000	15.150000	15.250000	+0.066%	46,074	-97.424%
2013-06-17	15.0500	15.36000	15.040000	15.240000	+2.351%	19,754	-97.422%
2013-06-14	14.8700	15.05000	14.840000	14.890000	-0.733%	8,072	-97.361%
2013-06-13	15.0900	15.09000	14.820000	15.000000	-1.121%	126,797	-97.381%
2013-06-12	15.2300	15.32000	14.750000	15.170000	-0.394%	34,786	-97.410%
2013-06-11	15.5100	15.51000	15.130000	15.230000	-3.363%	21,994	-97.420%
2013-06-10	15.5900	15.76000	14.951000	15.760000	+1.677%	30,535	-97.507%
2013-06-07	15.2600	15.59000	15.260000	15.500000	+0.977%	15,890	-97.465%
2013-06-06	15.4466	15.50000	15.151000	15.350000	-0.260%	12,543	-97.440%
2013-06-05	15.1200	15.50000	15.120000	15.390000	+0.918%	8,016	-97.447%
2013-06-04	15.4900	15.49000	15.090000	15.250000	-1.613%	7,152	-97.424%
2013-06-03	15.2500	15.50000	15.040000	15.500000	+1.573%	37,060	-97.465%
2013-05-31	15.2900	15.31000	15.040000	15.260000	-0.327%	15,747	-97.425%
2013-05-30	15.3300	15.43000	15.030000	15.310000	-0.842%	16,088	-97.434%
2013-05-29	15.4900	15.66000	15.240000	15.440000	-1.216%	11,102	-97.455%
2013-05-28	15.4300	15.86000	15.430000	15.630000	+0.839%	9,957	-97.486%
2013-05-24	15.1000	15.54000	15.100000	15.500000	+1.706%	10,277	-97.465%
2013-05-23	15.1400	15.31000	14.940000	15.240000	-0.457%	9,049	-97.422%
2013-05-22	15.6300	15.88000	15.140000	15.310000	-1.607%	13,558	-97.434%
2013-05-21	15.3200	15.57000	15.320000	15.560000	+0.908%	10,071	-97.475%
2013-05-20	15.3400	15.56000	15.340000	15.420000	+0.718%	9,894	-97.452%
2013-05-17	15.1400	15.39000	15.140000	15.310000	+0.724%	4,331	-97.434%
2013-05-16	14.9700	15.40000	14.960000	15.200000	+1.401%	34,000	-97.415%
2013-05-15	14.9400	15.00000	14.880000	14.990000	+0.672%	5,493	-97.379%
2013-05-14	14.5250	15.00000	14.525000	14.890000	+2.337%	5,431	-97.361%
2013-05-13	14.8000	14.80000	14.490000	14.550000	-1.088%	6,421	-97.300%
2013-05-10	14.6000	14.86000	14.510000	14.710000	+1.100%	5,963	-97.329%
2013-05-09	14.7100	14.72000	14.450000	14.550000	-1.276%	11,260	-97.300%
2013-05-08	14.7800	14.94000	14.520000	14.738000	-1.220%	11,657	-97.334%
2013-05-07	14.4200	14.94410	14.420000	14.920000	+2.968%	33,812	-97.367%
2013-05-06	14.0100	14.49000	14.010000	14.490000	+0.905%	12,948	-97.288%
2013-05-03	14.1700	14.38000	14.170000	14.360000	+2.279%	25,858	-97.264%
2013-05-02	13.9300	14.37000	13.930000	14.040000	+0.286%	10,270	-97.202%
2013-05-01	14.1700	14.36000	14.000000	14.000000	-2.778%	2,332	-97.194%
2013-04-30	14.2450	14.50000	14.245000	14.400000	+1.408%	9,816	-97.272%
2013-04-29	13.9800	14.38000	13.980000	14.200000	+1.212%	11,032	-97.233%
2013-04-26	13.9600	14.26000	13.920100	14.030000	-0.071%	4,560	-97.200%
2013-04-25	14.1300	14.13000	13.943300	14.040000	+0.071%	17,676	-97.202%
2013-04-24	14.1500	14.15000	13.890000	14.030000	+0.573%	11,170	-97.200%
2013-04-23	13.8700	14.03000	13.840100	13.950000	+1.381%	8,790	-97.184%
2013-04-22	13.6900	13.93000	13.690000	13.760000	-0.290%	3,714	-97.145%
2013-04-19	14.0000	14.00000	13.660000	13.800000	-0.862%	15,826	-97.153%
2013-04-18	13.8300	13.96000	13.780000	13.920000	+0.505%	8,267	-97.177%
2013-04-17	14.0100	14.01000	13.580000	13.850000	-0.930%	14,448	-97.163%
2013-04-16	13.6100	13.98000	13.610000	13.980000	+2.418%	9,314	-97.190%
2013-04-15	13.8900	13.89000	13.500000	13.650000	-2.500%	7,149	-97.122%
2013-04-12	14.0600	14.07000	13.760000	14.000000	-0.214%	9,201	-97.194%
2013-04-11	14.0750	14.08000	13.860000	14.030000	-0.142%	7,383	-97.200%
2013-04-10	13.8100	14.07000	13.610000	14.050000	+0.861%	10,616	-97.204%
2013-04-09	13.6400	13.95000	13.640000	13.930000	+0.578%	10,068	-97.179%
2013-04-08	13.5800	13.85000	13.410000	13.850000	+1.988%	6,837	-97.163%
2013-04-05	13.9000	13.90000	13.320000	13.580000	-2.513%	28,131	-97.107%
2013-04-04	14.1200	14.12000	13.890000	13.930000	-0.642%	3,020	-97.179%
2013-04-03	14.1900	14.24000	14.020000	14.020000	-0.778%	7,315	-97.198%
2013-04-02	13.8900	14.45000	13.890000	14.130000	+1.290%	20,191	-97.219%
2013-04-01	14.1100	14.25000	13.880000	13.950000	-1.413%	9,802	-97.184%
2013-03-28	14.0500	14.27000	14.050000	14.150000	0.000%	8,209	-97.223%
2013-03-27	14.2900	14.32000	13.890000	14.150000	-0.492%	17,160	-97.223%
2013-03-26	14.0000	14.29400	14.000000	14.220000	-0.837%	30,457	-97.237%
2013-03-25	14.2400	14.52000	14.240000	14.340000	-0.139%	19,526	-97.260%
2013-03-22	14.2500	14.46000	14.230100	14.360000	+0.420%	19,162	-97.264%
2013-03-21	14.3600	14.36000	14.210100	14.300000	+0.210%	11,374	-97.252%
2013-03-20	14.1100	14.31000	13.940000	14.270000	+0.919%	26,913	-97.247%
2013-03-19	14.0950	14.20000	14.000000	14.140000	+0.071%	29,351	-97.221%
2013-03-18	14.1300	14.21000	13.960000	14.130000	-0.563%	11,729	-97.219%
2013-03-15	14.0000	14.42000	13.900000	14.210000	+1.573%	61,102	-97.235%
2013-03-14	13.9500	14.00000	13.870000	13.990000	+0.938%	12,507	-97.192%
2013-03-13	13.6500	13.99000	13.500000	13.860000	+1.020%	26,892	-97.165%
2013-03-12	13.7000	13.87000	13.599500	13.720000	-1.437%	13,716	-97.136%
2013-03-11	13.8200	13.94000	13.712200	13.920000	-0.571%	14,592	-97.177%
2013-03-08	13.9100	14.01000	13.891000	14.000000	0.000%	13,260	-97.194%
2013-03-07	13.7300	14.00000	13.690000	14.000000	+1.449%	30,078	-97.194%
2013-03-06	13.5600	13.95500	13.560000	13.800000	-1.075%	12,326	-97.153%
2013-03-05	13.5500	13.99000	13.490000	13.950000	+2.198%	34,767	-97.184%
2013-03-04	13.7900	13.81000	13.550000	13.650000	-0.365%	11,345	-97.122%
2013-03-01	13.5700	13.79000	13.500000	13.700000	-0.073%	18,090	-97.132%
2013-02-28	13.7000	13.79000	13.610000	13.710000	+0.146%	9,583	-97.134%
2013-02-27	13.5300	13.78000	13.370000	13.690000	+0.884%	14,332	-97.130%
2013-02-26	13.5800	13.65000	13.360000	13.570000	-0.147%	23,027	-97.105%
2013-02-25	13.7200	13.72000	13.300000	13.590000	-0.948%	17,350	-97.109%
2013-02-22	13.6600	13.76000	13.290000	13.720000	-0.073%	53,652	-97.136%
2013-02-21	13.6600	13.78000	13.540000	13.730000	+0.734%	39,735	-97.138%
2013-02-20	13.7800	13.78000	13.630000	13.630000	-1.017%	8,678	-97.117%
2013-02-19	13.7000	13.85000	13.642000	13.770000	+0.291%	46,701	-97.147%
2013-02-15	13.5000	13.73000	13.390000	13.730000	+1.704%	57,324	-97.138%
2013-02-14	13.6100	13.79000	13.460000	13.500000	-0.074%	36,982	-97.090%
2013-02-13	13.2100	13.62000	13.210000	13.510000	+2.271%	30,293	-97.092%
2013-02-12	12.6000	13.42000	12.510000	13.210000	+3.203%	51,200	-97.026%
2013-02-11	12.0000	12.80000	11.990000	12.800000	+7.383%	99,820	-96.930%
2013-02-08	11.7000	12.17000	11.670000	11.920000	+1.880%	201,651	-96.704%
2013-02-07	11.2100	11.89000	11.000000	11.700000	+38.462%	584,333	-96.642%
2013-02-06	8.3500	8.75990	8.299900	8.450000	+1.930%	14,637	-95.350%
2013-02-05	8.2900	8.31000	8.150000	8.290000	+0.607%	6,546	-95.261%
2013-02-04	8.1400	8.25000	7.810000	8.240000	-0.109%	13,800	-95.232%
2013-02-01	8.1800	8.24900	7.800000	8.249000	+0.598%	12,617	-95.237%
2013-01-31	8.2400	8.30000	8.170000	8.200000	0.000%	3,640	-95.209%
2013-01-30	8.0900	8.25000	8.000100	8.200000	+1.235%	15,884	-95.209%
2013-01-29	7.9700	8.10000	7.900000	8.100000	+2.922%	8,138	-95.149%
2013-01-28	8.1300	8.13000	7.800200	7.870000	-1.499%	20,476	-95.008%
2013-01-25	7.7500	7.98980	7.750000	7.989800	+1.781%	5,911	-95.082%
2013-01-24	7.9100	7.91000	7.760000	7.850000	-0.633%	1,753	-94.995%
2013-01-23	7.7700	7.94000	7.730000	7.900000	+0.765%	14,633	-95.027%
2013-01-22	7.7700	7.84000	7.770000	7.840000	+1.686%	6,108	-94.989%
2013-01-18	7.7800	7.84000	7.500000	7.710000	+2.937%	14,040	-94.904%
2013-01-17	7.5400	7.62400	7.490000	7.490000	-1.577%	6,188	-94.754%
2013-01-16	7.6562	7.75000	7.610000	7.610000	-0.393%	3,740	-94.837%
2013-01-15	7.5100	7.70000	7.500000	7.640000	+0.792%	11,649	-94.857%
2013-01-14	7.3800	7.60000	7.380000	7.580000	+2.019%	6,252	-94.817%
2013-01-11	7.3500	7.55940	7.350000	7.430000	+0.405%	1,352	-94.712%
2013-01-10	7.4900	7.49000	7.370000	7.400000	+0.680%	7,040	-94.691%
2013-01-09	7.2300	7.44000	7.230000	7.350000	+2.083%	10,832	-94.654%
2013-01-08	7.0500	7.47900	7.050000	7.200000	+0.279%	27,529	-94.543%
2013-01-07	7.0000	7.29000	7.000000	7.180000	+1.269%	8,716	-94.528%
2013-01-04	7.0600	7.09000	6.916000	7.090000	+1.284%	650	-94.458%
2013-01-03	6.9600	7.07000	6.960000	7.000100	+0.701%	5,266	-94.387%
2013-01-02	6.8501	7.00000	6.850100	6.951400	-0.408%	2,701	-94.348%
2012-12-31	6.7900	6.98000	6.790000	6.979900	+3.559%	2,889	-94.371%
2012-12-27	6.9001	6.94000	6.740000	6.740000	-2.601%	1,520	-94.171%
2012-12-26	6.8400	6.92000	6.760000	6.920000	+2.065%	1,741	-94.322%
2012-12-24	6.8000	6.80000	6.780000	6.780000	-0.294%	839	-94.205%
2012-12-21	6.9100	6.92000	6.800000	6.800000	-0.840%	5,912	-94.222%
2012-12-20	6.8576	6.85760	6.857600	6.857600	-1.754%	628	-94.271%
2012-12-19	6.9100	6.98000	6.910000	6.980000	+0.722%	4,137	-94.371%
2012-12-18	6.8000	6.98000	6.800000	6.930000	+0.435%	4,349	-94.330%
2012-12-17	6.8800	6.92000	6.740100	6.900000	+0.291%	8,452	-94.306%
2012-12-14	6.8700	6.92000	6.730000	6.880000	+0.280%	4,725	-94.289%
2012-12-13	6.7600	6.86080	6.700000	6.860800	+2.247%	9,713	-94.273%
2012-12-12	6.6500	6.71000	6.622000	6.710000	+1.918%	20,942	-94.145%
2012-12-11	6.5300	6.71000	6.510000	6.583700	+0.515%	3,906	-94.032%
2012-12-10	6.4600	6.55000	6.250100	6.550000	+0.075%	34,597	-94.002%
2012-12-07	6.4200	6.59850	6.301000	6.545100	-0.832%	22,935	-93.997%
2012-12-06	6.8000	6.89970	6.600000	6.600000	-2.941%	9,550	-94.047%
2012-12-05	7.0000	7.13900	6.720000	6.800000	-2.996%	9,631	-94.222%
2012-12-04	7.2000	7.20000	6.990000	7.010000	-2.368%	5,137	-94.395%
2012-12-03	7.1800	7.29000	7.140000	7.180000	+0.560%	14,743	-94.528%
2012-11-30	7.2200	7.29000	7.010000	7.140000	-0.972%	8,300	-94.497%
2012-11-29	7.2400	7.25000	6.990000	7.210100	+0.001%	7,273	-94.551%
2012-11-28	7.0700	7.41000	7.011500	7.210000	+2.853%	3,191	-94.551%
2012-11-27	7.2200	7.22000	6.990100	7.010000	-4.104%	14,446	-94.395%
2012-11-26	7.2500	7.44000	7.190000	7.310000	0.000%	6,281	-94.625%
2012-11-23	7.1900	7.31000	7.190000	7.310000	+0.689%	659	-94.625%
2012-11-21	7.1400	7.40000	7.050000	7.260000	+0.554%	3,875	-94.588%
2012-11-20	7.6300	7.63000	7.220000	7.220000	-5.621%	6,776	-94.558%
2012-11-19	7.5000	7.80000	7.500000	7.650000	+1.057%	2,418	-94.864%
2012-11-16	7.6300	7.73990	7.510000	7.570000	+0.665%	3,490	-94.810%
2012-11-15	7.6200	7.76500	7.520000	7.520000	-0.744%	9,914	-94.775%
2012-11-14	7.5900	7.63850	7.460000	7.576400	+1.424%	30,287	-94.814%
2012-11-13	7.3800	7.56200	7.380000	7.470000	+0.946%	7,581	-94.740%
2012-11-12	7.2000	7.40000	7.180500	7.400000	+3.193%	19,083	-94.691%
2012-11-09	7.1700	7.29990	7.140000	7.171000	-0.266%	13,570	-94.521%
2012-11-08	7.1500	7.27500	7.150000	7.190100	+1.987%	9,555	-94.536%
2012-11-07	7.2300	7.23000	6.940000	7.050000	-2.624%	12,225	-94.427%
2012-11-06	7.3500	7.44000	7.100000	7.240000	-4.233%	38,056	-94.573%
2012-11-05	8.2000	8.47010	7.310000	7.560000	-8.916%	53,208	-94.803%
2012-11-02	8.6600	8.66000	8.300000	8.300000	-3.488%	1,556	-95.266%
2012-11-01	8.4000	8.64000	8.400000	8.600000	+1.775%	1,135	-95.431%
2012-10-31	8.6000	8.93000	8.450000	8.450000	-0.705%	17,436	-95.350%
2012-10-26	8.3800	8.51000	8.370000	8.510000	+1.551%	1,113	-95.383%
2012-10-25	8.5600	8.86000	8.380000	8.380000	-1.988%	9,876	-95.311%
2012-10-24	8.6800	8.68000	8.350000	8.550000	-0.581%	5,993	-95.405%
2012-10-23	8.4900	8.84340	8.490000	8.600000	-0.348%	11,549	-95.431%
2012-10-22	8.8000	8.89000	8.630000	8.630000	-2.376%	22,443	-95.447%
2012-10-19	8.5000	8.84990	8.350000	8.840000	+5.868%	15,705	-95.555%
2012-10-18	8.6100	8.72000	8.271000	8.350000	-3.132%	11,640	-95.295%
2012-10-17	8.7500	8.75000	8.500000	8.620000	-0.231%	18,602	-95.442%
2012-10-16	8.8800	8.88000	8.590000	8.640000	-1.595%	15,152	-95.453%
2012-10-15	8.1500	8.99000	8.130000	8.780000	+6.553%	55,634	-95.525%
2012-10-12	8.2000	8.49000	8.100000	8.240000	-0.603%	17,523	-95.232%
2012-10-11	8.2500	8.64000	8.150000	8.290000	+0.485%	14,019	-95.261%
2012-10-10	8.2500	8.36000	8.090000	8.250000	0.000%	19,384	-95.238%
2012-10-09	8.3300	8.39830	8.160000	8.250000	-2.135%	18,695	-95.238%
2012-10-08	8.1100	8.45000	8.100000	8.430000	+4.720%	38,757	-95.339%
2012-10-05	8.0500	8.49000	7.950100	8.050000	-0.248%	24,269	-95.119%
2012-10-04	7.8000	8.07000	7.790000	8.070000	+3.672%	57,274	-95.131%
2012-10-03	7.7500	7.98830	7.460000	7.784200	+0.571%	26,738	-94.953%
2012-10-02	7.4600	7.74000	7.460000	7.740000	+3.360%	12,226	-94.924%
2012-10-01	7.4500	7.49000	7.260000	7.488400	+0.922%	12,354	-94.753%
2012-09-28	7.2000	7.47990	7.200000	7.420000	+2.345%	4,899	-94.705%
2012-09-27	7.2000	7.46000	7.150000	7.250000	+2.835%	6,174	-94.581%
2012-09-26	7.1800	7.18000	6.940000	7.050100	-1.397%	768	-94.427%
2012-09-25	7.1400	7.29000	7.140000	7.150000	+1.275%	6,545	-94.505%
2012-09-24	6.9000	7.10990	6.900000	7.060000	+3.824%	18,861	-94.435%
2012-09-21	7.1300	7.15000	6.800000	6.800000	-2.996%	5,518	-94.222%
2012-09-20	7.0457	7.07330	7.010000	7.010000	-1.134%	1,901	-94.395%
2012-09-19	7.1400	7.15000	7.050000	7.090400	-0.695%	36,679	-94.459%
2012-09-18	7.1000	7.14000	7.100000	7.140000	+0.563%	1,130	-94.497%
2012-09-17	7.1000	7.34830	7.000000	7.100000	-0.035%	8,306	-94.466%
2012-09-14	6.4700	7.10900	6.470000	7.102500	+1.464%	9,655	-94.468%
2012-09-13	6.9800	7.00000	6.820000	7.000000	+0.719%	8,189	-94.387%
2012-09-12	6.9799	6.98000	6.800000	6.950000	+1.371%	700	-94.347%

.dark-mode .JfCrzm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfCrzm{ color: #333333; background-color: white; border: 2px solid #333333; }FMFCKandal M Venture Limited Class Astock NASDAQ

FMFC
Kandal M Venture Limited Class A
stock NASDAQ