Dark

FMFC
Kandal M Venture Limited Class A
stock NASDAQ

At Close

Jul 31, 2026 3:59:44 PM EDT

0.5200USD-8.528%(+0.5200)190,593,790

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

0.2203USD-1.514%(+0.2203)1,521

After-hours

Jul 31, 2026 4:59:30 PM EDT

0.3787USD-27.438%(-0.1432)3,404,147

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.225400	1.170000	0.225400	0.524100	+141.409%	193,300,560	0.000%
2026-07-30	0.215900	0.225350	0.210300	0.217100	+0.556%	36,693	+141.409%
2026-07-29	0.215200	0.239000	0.205000	0.215900	-5.141%	110,751	+142.751%
2026-07-28	0.231800	0.239100	0.215900	0.227600	-2.108%	196,329	+130.272%
2026-07-27	0.247800	0.259900	0.225000	0.232500	-7.811%	220,858	+125.419%
2026-07-24	0.248500	0.256700	0.240700	0.252200	-1.791%	98,078	+107.811%
2026-07-23	0.245401	0.257300	0.245401	0.256800	-1.231%	15,357	+104.089%
2026-07-22	0.245000	0.260000	0.245000	0.260000	+0.775%	61,506	+101.577%
2026-07-21	0.256100	0.262551	0.240400	0.258000	-0.693%	118,660	+103.140%
2026-07-20	0.249300	0.260000	0.246100	0.259800	+4.045%	75,140	+101.732%
2026-07-17	0.242300	0.252200	0.242300	0.249700	-1.031%	64,223	+109.892%
2026-07-16	0.259300	0.259700	0.241800	0.252300	-1.981%	64,087	+107.729%
2026-07-15	0.240600	0.264600	0.240500	0.257400	-1.000%	181,315	+103.613%
2026-07-14	0.253700	0.265000	0.244200	0.260000	0.000%	101,500	+101.577%
2026-07-13	0.280000	0.280000	0.250300	0.260000	-5.455%	154,324	+101.577%
2026-07-10	0.264100	0.275000	0.260200	0.275000	+2.612%	81,134	+90.582%
2026-07-09	0.255400	0.275000	0.250000	0.268000	+4.483%	103,312	+95.560%
2026-07-08	0.242400	0.265300	0.242400	0.256500	+2.151%	196,687	+104.327%
2026-07-07	0.252000	0.261200	0.240000	0.251100	-5.566%	150,221	+108.722%
2026-07-06	0.257100	0.272400	0.250000	0.265900	+0.340%	124,034	+97.104%
2026-07-02	0.264400	0.267550	0.240000	0.265000	-5.357%	290,354	+97.774%
2026-07-01	0.276400	0.280000	0.263601	0.280000	-1.754%	132,730	+87.179%
2026-06-30	0.274000	0.285000	0.260000	0.285000	+0.885%	321,061	+83.895%
2026-06-29	0.270000	0.290000	0.260000	0.282500	-4.237%	659,213	+85.522%
2026-06-26	0.270000	0.304300	0.270000	0.295000	+7.664%	1,271,213	+77.661%
2026-06-25	0.286250	0.320000	0.260700	0.274000	-15.432%	11,596,499	+91.277%
2026-06-24	0.259300	0.455400	0.259300	0.324000	+29.600%	124,435,456	+61.759%
2026-06-23	0.255000	0.275000	0.244400	0.250000	-1.999%	43,215	+109.640%
2026-06-22	0.231000	0.294999	0.231000	0.255100	+9.017%	222,939	+105.449%
2026-06-18	0.266000	0.277500	0.230500	0.234000	-7.290%	534,533	+123.974%
2026-06-17	0.330000	0.330000	0.240000	0.252400	-25.808%	741,174	+107.647%
2026-06-16	0.370000	0.384951	0.340200	0.340200	-11.636%	283,213	+54.056%
2026-06-15	0.382000	0.396000	0.380000	0.385000	-1.282%	52,208	+36.130%
2026-06-12	0.409500	0.420000	0.390000	0.390000	-5.432%	137,688	+34.385%
2026-06-11	0.410000	0.440000	0.395000	0.412400	+1.054%	237,128	+27.085%
2026-06-10	0.410200	0.419899	0.408100	0.408100	-3.976%	83,797	+28.424%
2026-06-09	0.380200	0.440000	0.372500	0.425000	+9.480%	753,953	+23.318%
2026-06-08	0.380200	0.398000	0.370400	0.388200	+2.158%	485,062	+35.008%
2026-06-05	0.368999	0.430000	0.345100	0.380000	-0.184%	325,928	+37.921%
2026-06-04	0.365800	0.385000	0.365500	0.380700	+4.216%	200,789	+37.667%
2026-06-03	0.369800	0.377799	0.365000	0.365300	+1.107%	126,848	+43.471%
2026-06-02	0.388000	0.388100	0.361000	0.361300	-2.034%	145,245	+45.060%
2026-06-01	0.373800	0.386100	0.364500	0.368800	+2.416%	473,580	+42.110%
2026-05-29	0.362500	0.379000	0.355000	0.360100	0.000%	172,487	+45.543%
2026-05-28	0.368100	0.371899	0.353500	0.360100	-3.173%	98,296	+45.543%
2026-05-27	0.335000	0.376000	0.335000	0.371900	+0.514%	63,516	+40.925%
2026-05-26	0.384300	0.384900	0.365000	0.370000	-1.805%	97,062	+41.649%
2026-05-22	0.370000	0.389100	0.370000	0.376800	+0.080%	44,554	+39.092%
2026-05-21	0.375100	0.388000	0.375000	0.376500	-4.442%	43,670	+39.203%
2026-05-20	0.387249	0.400000	0.375000	0.394000	+3.141%	158,410	+33.020%
2026-05-19	0.361600	0.399600	0.350000	0.382000	-3.560%	62,106	+37.199%
2026-05-18	0.407250	0.408050	0.370000	0.396100	-3.035%	103,148	+32.315%
2026-05-15	0.403700	0.414400	0.403700	0.408500	-2.459%	47,626	+28.299%
2026-05-14	0.405000	0.420000	0.400100	0.418800	+3.280%	64,116	+25.143%
2026-05-13	0.410900	0.420451	0.405500	0.405500	-1.242%	92,082	+29.248%
2026-05-12	0.415200	0.427486	0.410400	0.410600	-3.160%	39,387	+27.642%
2026-05-11	0.393000	0.436400	0.393000	0.424000	+3.389%	78,224	+23.608%
2026-05-08	0.409900	0.421400	0.400600	0.410100	+2.525%	102,681	+27.798%
2026-05-07	0.400000	0.426001	0.381100	0.400000	+1.911%	196,275	+31.025%
2026-05-06	0.390000	0.424900	0.390000	0.392500	-0.406%	77,973	+33.529%
2026-05-05	0.380700	0.409000	0.365300	0.394100	+5.093%	284,429	+32.987%
2026-05-04	0.382000	0.382000	0.372200	0.375000	+0.942%	36,124	+39.760%
2026-05-01	0.381500	0.405000	0.365300	0.371500	+1.753%	233,456	+41.077%
2026-04-30	0.360000	0.380000	0.360000	0.365100	-1.324%	35,136	+43.550%
2026-04-29	0.369700	0.388700	0.366499	0.370000	-4.860%	54,245	+41.649%
2026-04-28	0.353110	0.388900	0.353110	0.388900	+3.596%	84,515	+34.765%
2026-04-27	0.374000	0.395000	0.360000	0.375400	+2.849%	55,474	+39.611%
2026-04-24	0.352700	0.379500	0.352300	0.365000	-0.409%	31,093	+43.589%
2026-04-23	0.373700	0.384900	0.354900	0.366500	-1.874%	84,871	+43.001%
2026-04-22	0.410000	0.419800	0.332100	0.373499	-6.649%	258,019	+40.322%
2026-04-21	0.412000	0.439300	0.400000	0.400100	-4.419%	79,677	+30.992%
2026-04-20	0.428000	0.455000	0.414950	0.418600	-0.570%	122,714	+25.203%
2026-04-17	0.469300	0.484700	0.413700	0.421000	-8.697%	286,169	+24.489%
2026-04-16	0.470000	0.487501	0.445000	0.461100	-4.336%	283,869	+13.663%
2026-04-15	0.488500	0.520900	0.450000	0.482000	+9.545%	752,824	+8.734%
2026-04-14	0.450000	0.495000	0.430200	0.440000	-2.244%	408,535	+19.114%
2026-04-13	0.424400	0.465200	0.410000	0.450100	+3.471%	276,795	+16.441%
2026-04-10	0.470000	0.490400	0.434100	0.435000	-10.567%	251,416	+20.483%
2026-04-09	0.416000	0.507100	0.415500	0.486400	+23.420%	960,564	+7.751%
2026-04-08	0.401800	0.430000	0.390100	0.394100	-0.379%	124,557	+32.987%
2026-04-07	0.381200	0.410050	0.381200	0.395600	+4.105%	217,681	+32.482%
2026-04-06	0.409000	0.416300	0.380000	0.380000	-4.905%	469,955	+37.921%
2026-04-02	0.372500	0.403300	0.361000	0.399600	+5.910%	142,157	+31.156%
2026-04-01	0.408600	0.415400	0.370800	0.377300	-6.400%	191,762	+38.908%
2026-03-31	0.382800	0.421900	0.365250	0.403100	+7.493%	399,238	+30.017%
2026-03-30	0.383700	0.399900	0.355000	0.375000	-2.038%	183,232	+39.760%
2026-03-27	0.387200	0.427600	0.356200	0.382800	-3.113%	227,706	+36.912%
2026-03-26	0.451600	0.451600	0.394200	0.395100	-14.258%	443,610	+32.650%
2026-03-25	0.471800	0.487240	0.450100	0.460800	-2.928%	139,609	+13.737%
2026-03-24	0.480100	0.514800	0.450000	0.474700	+6.031%	304,330	+10.407%
2026-03-23	0.578200	0.630000	0.349200	0.447700	-24.119%	1,676,655	+17.065%
2026-03-20	0.645100	0.645200	0.581200	0.590000	-4.823%	331,217	-11.169%
2026-03-19	0.584800	0.629999	0.570300	0.619900	+6.494%	613,485	-15.454%
2026-03-18	0.544000	0.660000	0.530000	0.582100	+14.137%	1,289,975	-9.964%
2026-03-17	0.490000	0.576700	0.480000	0.510000	+3.722%	1,374,370	+2.765%
2026-03-16	0.462300	0.516900	0.462300	0.491700	+6.938%	681,765	+6.589%
2026-03-13	0.470000	0.690000	0.431500	0.459800	-2.750%	15,571,426	+13.984%
2026-03-12	0.457900	0.519000	0.445100	0.472800	+3.231%	545,659	+10.850%
2026-03-11	0.437200	0.462400	0.430601	0.458000	+5.920%	51,843	+14.432%
2026-03-10	0.469700	0.475000	0.430200	0.432400	-4.547%	139,113	+21.207%
2026-03-09	0.440600	0.470499	0.440600	0.453000	+8.790%	160,907	+15.695%
2026-03-06	0.438500	0.449200	0.412500	0.416400	-2.391%	182,463	+25.865%
2026-03-05	0.466500	0.470600	0.426600	0.426600	-8.690%	202,332	+22.855%
2026-03-04	0.442400	0.534200	0.420000	0.467200	+3.500%	528,706	+12.179%
2026-03-03	0.377800	0.463100	0.377800	0.451400	+24.455%	543,243	+16.105%
2026-03-02	0.400300	0.420000	0.360000	0.362700	-24.280%	586,944	+44.500%
2026-02-27	0.460000	0.630000	0.450700	0.479000	+10.445%	3,619,388	+9.415%
2026-02-26	0.458000	0.479000	0.433700	0.433700	-6.429%	262,779	+20.844%
2026-02-25	0.388800	0.463500	0.380200	0.463500	+22.167%	956,530	+13.074%
2026-02-24	0.367000	0.395000	0.364500	0.379400	+6.215%	327,106	+38.139%
2026-02-23	0.370000	0.385000	0.357200	0.357200	-3.459%	170,734	+46.725%
2026-02-20	0.380000	0.390000	0.365000	0.370000	+2.408%	262,028	+41.649%
2026-02-19	0.356300	0.379800	0.340400	0.361300	+1.403%	389,610	+45.060%
2026-02-18	0.326500	0.399200	0.325500	0.356300	+10.893%	1,338,246	+47.095%
2026-02-17	0.323600	0.351000	0.321300	0.321300	-10.997%	633,811	+63.119%
2026-02-13	0.359400	0.506000	0.321100	0.361000	+11.043%	21,392,658	+45.180%
2026-02-12	0.335400	0.357000	0.321000	0.325100	-8.500%	763,244	+61.212%
2026-02-11	0.344999	0.400000	0.325100	0.355300	+6.697%	2,570,254	+47.509%
2026-02-10	0.339900	0.349000	0.331100	0.333000	-1.770%	75,824	+57.387%
2026-02-09	0.320000	0.350000	0.320000	0.339000	+5.938%	111,661	+54.602%
2026-02-06	0.320000	0.339505	0.315000	0.320000	+1.266%	107,627	+63.781%
2026-02-05	0.322500	0.360900	0.316000	0.316000	-4.962%	174,674	+65.854%
2026-02-04	0.340100	0.366700	0.330000	0.332500	-5.271%	207,119	+57.624%
2026-02-03	0.369000	0.410000	0.347500	0.351000	+3.205%	1,275,162	+49.316%
2026-02-02	0.310000	0.362300	0.306000	0.340100	+7.968%	735,764	+54.102%
2026-01-30	0.335100	0.341000	0.314100	0.315000	-11.017%	140,765	+66.381%
2026-01-29	0.341200	0.354000	0.325000	0.354000	-0.282%	107,389	+48.051%
2026-01-28	0.338100	0.360000	0.331000	0.355000	+1.836%	74,302	+47.634%
2026-01-27	0.357000	0.360000	0.325200	0.348600	-0.485%	160,895	+50.344%
2026-01-26	0.370000	0.375000	0.350100	0.350300	-3.259%	276,848	+49.615%
2026-01-23	0.374000	0.380000	0.352300	0.362100	-5.209%	308,236	+44.739%
2026-01-22	0.380000	0.399000	0.366600	0.382000	-1.976%	393,553	+37.199%
2026-01-21	0.368000	0.390000	0.345100	0.389700	+9.497%	526,299	+34.488%
2026-01-20	0.322800	0.379900	0.311000	0.355900	+6.941%	1,975,810	+47.260%
2026-01-16	0.306400	0.332800	0.300600	0.332800	+5.117%	559,559	+57.482%
2026-01-15	0.313200	0.321800	0.310000	0.316600	-1.616%	119,179	+65.540%
2026-01-14	0.323400	0.332000	0.310000	0.321800	-4.368%	149,787	+62.865%
2026-01-13	0.328500	0.336500	0.317500	0.336500	-0.737%	238,348	+55.750%
2026-01-12	0.305300	0.342800	0.300000	0.339000	+7.722%	442,875	+54.602%
2026-01-09	0.342000	0.350068	0.305000	0.314700	-4.636%	226,315	+66.540%
2026-01-08	0.337300	0.380000	0.330000	0.330000	-8.587%	416,240	+58.818%
2026-01-07	0.410000	0.410000	0.350100	0.361000	-8.769%	388,102	+45.180%
2026-01-06	0.340100	0.414500	0.315100	0.395700	+17.838%	22,171,878	+32.449%
2026-01-05	0.295200	0.366900	0.291750	0.335800	+8.148%	612,134	+56.075%
2026-01-02	0.292100	0.344700	0.257100	0.310500	+14.957%	1,560,453	+68.792%
2025-12-31	0.361000	0.520000	0.250700	0.270100	-22.851%	19,410,971	+94.039%
2025-12-30	0.334600	0.378800	0.334600	0.350100	+1.478%	166,535	+49.700%
2025-12-29	0.346800	0.356400	0.322300	0.345000	-7.457%	416,226	+51.913%
2025-12-26	0.349000	0.375900	0.328700	0.372800	-5.116%	1,329,247	+40.585%
2025-12-24	0.304200	0.600000	0.295000	0.392900	+28.735%	26,563,473	+33.393%
2025-12-23	0.289800	0.310000	0.287900	0.305201	+2.865%	93,883	+71.723%
2025-12-22	0.290000	0.318900	0.270500	0.296700	-6.991%	122,185	+76.643%
2025-12-19	0.308000	0.320000	0.290000	0.319000	+3.103%	137,348	+64.295%
2025-12-18	0.300000	0.331700	0.285100	0.309400	+0.162%	181,633	+69.392%
2025-12-17	0.315700	0.318900	0.287300	0.308900	-5.071%	90,409	+69.667%
2025-12-16	0.299000	0.330000	0.280000	0.325400	+14.497%	164,667	+61.063%
2025-12-15	0.335600	0.355600	0.280000	0.284200	-21.837%	268,075	+84.412%
2025-12-12	0.360400	0.385100	0.360000	0.363600	+0.916%	95,558	+44.142%
2025-12-11	0.395200	0.395200	0.350000	0.360300	-8.344%	250,115	+45.462%
2025-12-10	0.430000	0.431200	0.390000	0.393100	-7.658%	172,677	+33.325%
2025-12-09	0.450000	0.490000	0.410800	0.425700	-8.274%	184,053	+23.115%
2025-12-08	0.480000	0.480000	0.463000	0.464100	-2.867%	124,580	+12.928%
2025-12-05	0.520000	0.554500	0.451000	0.477800	-10.289%	199,456	+9.690%
2025-12-04	0.500000	0.560000	0.500000	0.532601	-0.037%	184,960	-1.596%
2025-12-03	0.503300	0.547000	0.500100	0.532800	+6.475%	142,770	-1.633%
2025-12-02	0.553800	0.570000	0.486700	0.500400	-12.349%	262,987	+4.736%
2025-12-01	0.600000	0.610000	0.554143	0.570900	-4.691%	169,874	-8.198%
2025-11-28	0.570100	0.639800	0.567800	0.599000	+10.721%	211,932	-12.504%
2025-11-26	0.571200	0.590000	0.520100	0.541000	-3.393%	165,392	-3.124%
2025-11-25	0.583000	0.720000	0.510000	0.560000	+11.910%	2,077,575	-6.411%
2025-11-24	0.450000	0.567000	0.450000	0.500400	+8.547%	204,335	+4.736%
2025-11-21	0.559000	0.567200	0.385900	0.461000	-19.052%	717,949	+13.688%
2025-11-20	0.600000	0.680000	0.550000	0.569500	-11.016%	401,653	-7.972%
2025-11-19	0.658000	0.683200	0.611600	0.640000	-6.841%	159,148	-18.109%
2025-11-18	0.560000	0.688000	0.550100	0.687000	+9.639%	391,336	-23.712%
2025-11-17	0.601100	0.690650	0.601100	0.626600	-6.839%	394,513	-16.358%
2025-11-14	0.689000	0.749700	0.672600	0.672600	+1.402%	744,190	-22.079%
2025-11-13	0.648700	0.709000	0.648300	0.663300	+3.624%	1,726,467	-20.986%
2025-11-12	0.781900	0.918000	0.633500	0.640100	+14.919%	33,943,564	-18.122%
2025-11-11	0.500000	0.600000	0.500000	0.557000	-8.463%	11,843,195	-5.907%
2025-11-10	0.790000	0.790000	0.531000	0.608500	-21.524%	982,157	-13.870%
2025-11-07	1.010000	1.010000	0.740000	0.775400	-26.152%	445,035	-32.409%
2025-11-06	1.060000	1.120000	0.940000	1.050000	-0.943%	155,564	-50.086%
2025-11-05	0.950000	1.140000	0.910000	1.060000	-0.935%	300,786	-50.557%
2025-11-04	0.874900	1.200000	0.874900	1.070000	-1.835%	498,855	-51.019%
2025-11-03	1.380000	1.830000	0.850100	1.090000	-21.014%	1,213,133	-51.917%
2025-10-31	1.750000	1.750000	1.190000	1.380000	-17.857%	4,745,512	-62.022%
2025-10-30	2.630000	2.630000	1.530000	1.680000	-44.737%	1,236,730	-68.804%
2025-10-29	4.040000	4.290000	2.504500	3.040000	-28.132%	916,038	-82.760%
2025-10-28	6.790000	6.790000	3.870000	4.230000	-34.923%	609,579	-87.610%
2025-10-27	6.670000	6.985300	6.140000	6.500000	0.000%	84,581	-91.937%
2025-10-24	7.400000	7.400000	4.500000	6.500000	-7.539%	652,490	-91.937%
2025-10-23	7.950000	8.346700	6.086700	7.030000	-14.477%	505,834	-92.545%
2025-10-22	8.110000	8.979900	8.000000	8.220000	-5.190%	75,535	-93.624%
2025-10-21	8.000000	8.750000	7.770300	8.670000	+8.375%	75,621	-93.955%
2025-10-20	8.310000	8.450000	7.390000	8.000000	-2.439%	215,185	-93.449%
2025-10-17	9.680000	9.900000	7.610000	8.200000	-17.753%	265,927	-93.609%
2025-10-16	9.180000	10.000000	8.920000	9.970000	+7.204%	329,281	-94.743%
2025-10-15	9.910000	10.750000	9.010000	9.300000	-11.848%	192,211	-94.365%
2025-10-14	9.570000	10.895900	8.875000	10.550000	+14.116%	349,153	-95.032%
2025-10-13	9.870000	10.210000	8.470000	9.245000	-6.710%	364,539	-94.331%
2025-10-10	12.010000	12.510000	9.000000	9.910000	+17.139%	605,313	-94.711%
2025-10-09	15.280000	15.500000	6.000000	8.460000	-44.634%	1,105,048	-93.805%
2025-10-08	15.110000	15.550000	15.100000	15.280000	-1.292%	540,617	-96.570%
2025-10-07	15.000000	15.600000	14.900000	15.480000	+2.449%	901,800	-96.614%
2025-10-06	15.330000	15.670000	14.900000	15.110000	-2.137%	847,546	-96.531%
2025-10-03	15.270000	15.700000	14.760000	15.440000	+1.914%	274,435	-96.606%
2025-10-02	14.850000	15.750000	14.679600	15.150000	+2.991%	375,206	-96.541%
2025-10-01	14.690000	15.250000	13.500000	14.710000	-0.068%	869,836	-96.437%
2025-09-30	14.610000	15.680000	14.390000	14.720000	-2.452%	561,499	-96.440%
2025-09-29	13.930000	15.090000	13.930000	15.090000	+7.479%	310,717	-96.527%
2025-09-26	13.540000	14.320000	13.530000	14.040000	+2.258%	523,416	-96.267%
2025-09-25	13.490000	14.000000	13.250000	13.730000	+0.956%	704,913	-96.183%
2025-09-24	13.060000	13.650000	13.060000	13.600000	+2.026%	369,484	-96.146%
2025-09-23	13.310000	13.670000	12.900000	13.330000	-0.075%	2,019,264	-96.068%
2025-09-22	13.210000	13.740000	12.900000	13.340000	-0.448%	553,286	-96.071%
2025-09-19	12.899900	13.490000	12.610000	13.400000	+5.346%	475,650	-96.089%
2025-09-18	12.550000	13.180000	12.550000	12.720000	+1.193%	294,997	-95.880%
2025-09-17	12.550000	13.300000	12.010000	12.570000	+1.045%	1,388,219	-95.831%
2025-09-16	12.160000	12.500000	11.800000	12.440000	-0.080%	2,246,964	-95.787%
2025-09-15	11.250000	12.500000	11.080000	12.450000	+10.667%	2,476,923	-95.790%
2025-09-12	11.020000	11.680000	11.000000	11.250000	-1.918%	283,364	-95.341%
2025-09-11	10.830000	11.780000	10.640000	11.470000	+6.105%	447,945	-95.431%
2025-09-10	11.160000	14.270000	10.600000	10.810000	-3.136%	2,160,368	-95.152%
2025-09-09	10.500000	11.280000	10.400000	11.160000	+6.084%	1,148,915	-95.304%
2025-09-08	11.120000	11.120000	10.400000	10.520000	-5.819%	2,232,852	-95.018%
2025-09-05	10.850000	11.205600	10.610000	11.170000	+2.383%	313,873	-95.308%
2025-09-04	10.400000	11.390000	10.330000	10.910000	+3.905%	1,371,559	-95.196%
2025-09-03	10.800000	10.950000	10.120000	10.500000	-0.709%	894,661	-95.009%
2025-09-02	10.040000	11.000000	10.040000	10.575000	+7.252%	3,268,818	-95.044%
2025-08-29	10.200000	10.294700	9.070000	9.860000	-2.376%	629,014	-94.685%
2025-08-28	10.100000	10.380000	9.600000	10.100000	-1.271%	544,119	-94.811%
2025-08-27	10.120000	10.740000	10.000000	10.230000	-3.491%	287,147	-94.877%
2025-08-26	10.650000	11.150000	9.730000	10.600000	+3.013%	883,288	-95.056%
2025-08-25	9.580000	11.200000	9.250100	10.290000	+9.468%	976,530	-94.907%
2025-08-22	8.500000	9.400000	8.300000	9.400000	+30.374%	6,311,707	-94.424%
2025-08-21	7.820000	7.963500	6.930000	7.210000	-5.628%	1,007,629	-92.731%
2025-08-20	7.490000	7.950000	7.120000	7.640000	+4.801%	758,940	-93.140%
2025-08-19	7.110000	7.450000	6.800000	7.290000	+2.532%	1,008,473	-92.811%
2025-08-18	7.110000	7.120000	6.200000	7.110000	+1.571%	2,678,337	-92.629%
2025-08-15	6.970000	7.479900	6.900000	7.000000	+1.156%	81,493	-92.513%
2025-08-14	7.800000	8.000000	6.720000	6.920000	-12.956%	209,835	-92.426%
2025-08-13	7.470000	7.968700	7.470000	7.950000	+3.247%	22,667	-93.408%
2025-08-12	8.460000	8.689900	7.500000	7.700000	-7.229%	117,391	-93.194%
2025-08-11	7.480000	8.300000	7.480000	8.300000	+9.934%	116,802	-93.686%
2025-08-08	7.860000	7.875000	7.550000	7.550000	-5.151%	68,217	-93.058%
2025-08-07	7.700000	8.040000	7.580100	7.960000	+6.133%	1,588,502	-93.416%
2025-08-06	7.300000	7.800000	7.267100	7.500000	+2.740%	331,474	-93.012%
2025-08-05	7.230000	7.370000	7.130000	7.300000	+3.399%	122,239	-92.821%
2025-08-04	7.300000	7.312500	7.010000	7.060000	-2.216%	236,301	-92.576%
2025-08-01	7.250000	7.390000	7.220000	7.220000	-2.432%	95,694	-92.741%
2025-07-31	7.200000	7.500000	7.050000	7.400000	+0.407%	424,177	-92.918%
2025-07-30	7.160000	7.400000	6.700000	7.370000	+2.646%	142,836	-92.889%
2025-07-29	7.280000	7.330000	7.110300	7.180000	-0.966%	178,912	-92.701%
2025-07-28	7.420000	7.480000	7.250000	7.250000	-3.075%	112,266	-92.771%
2025-07-25	7.340000	7.550000	7.300000	7.480000	+1.907%	62,080	-92.993%
2025-07-24	7.470000	7.540300	7.150000	7.340000	-2.394%	199,243	-92.860%
2025-07-23	7.200000	7.590000	7.170100	7.520000	+5.990%	238,022	-93.031%
2025-07-22	7.160000	7.200000	6.950000	7.095000	-0.908%	600,130	-92.613%
2025-07-21	7.190000	7.300000	7.050000	7.160000	+1.560%	309,527	-92.680%
2025-07-18	7.200000	7.270000	7.020000	7.050000	-1.947%	296,288	-92.566%
2025-07-17	6.300000	7.200000	6.300000	7.190000	+14.673%	1,706,720	-92.711%
2025-07-16	6.480000	6.570000	6.200000	6.270000	-4.128%	318,951	-91.641%
2025-07-15	6.570000	6.650000	6.350000	6.540000	+1.082%	281,170	-91.986%
2025-07-14	6.130000	6.720000	6.110000	6.470000	+2.373%	980,011	-91.900%
2025-07-11	6.290000	6.460700	6.100000	6.320000	-0.472%	514,742	-91.707%
2025-07-10	6.100000	6.370000	6.100000	6.350000	+0.794%	1,547,569	-91.746%
2025-07-09	5.530000	6.379500	5.500000	6.300000	+21.857%	2,719,132	-91.681%
2025-07-08	5.100000	5.220000	5.100000	5.170000	+0.780%	54,424	-89.863%
2025-07-07	4.960000	5.500000	4.840000	5.130000	+1.383%	874,653	-89.784%
2025-07-03	4.780000	5.060000	4.550000	5.060000	+5.747%	592,971	-89.642%
2025-07-02	4.840000	4.903000	4.590000	4.785000	+1.442%	1,306,004	-89.047%
2025-07-01	4.630000	4.940000	4.480000	4.717000	+0.576%	305,275	-88.889%
2025-06-30	4.800000	5.170000	4.600000	4.690000	-4.675%	184,988	-88.825%
2025-06-27	4.880000	5.257200	4.750000	4.920000	-8.380%	228,159	-89.348%
2025-06-26	4.780000	6.500000	4.700000	5.370000	+22.045%	1,642,752	-90.240%
2025-06-25	4.760000	6.330000	4.200000	4.400000	-72.823%	3,955,917	-88.089%
2013-08-30	16.550000	16.700000	15.980000	16.190000	-2.234%	16,827	-96.763%
2013-08-29	16.460000	16.590000	16.410000	16.560000	+1.595%	13,970	-96.835%
2013-08-28	16.386000	16.440000	16.250000	16.300000	+0.123%	17,271	-96.785%
2013-08-27	16.600000	16.660000	16.160000	16.280000	-2.748%	20,907	-96.781%
2013-08-26	16.750000	16.990000	16.740000	16.740000	-0.357%	11,585	-96.869%
2013-08-23	16.800000	16.890000	16.670000	16.800000	-0.059%	16,386	-96.880%
2013-08-22	16.540000	16.880000	16.540000	16.810000	+2.064%	9,017	-96.882%
2013-08-21	16.450000	16.710000	16.330000	16.470000	+0.182%	20,093	-96.818%
2013-08-20	16.280000	16.640000	16.250000	16.440000	+1.169%	30,542	-96.812%
2013-08-19	16.390000	16.720000	16.250000	16.250000	-2.167%	19,781	-96.775%
2013-08-16	16.430000	16.715000	16.430000	16.610000	+0.667%	17,047	-96.845%
2013-08-15	16.890000	17.140000	16.250000	16.500000	-3.169%	47,546	-96.824%
2013-08-14	17.080000	17.260000	16.730000	17.040000	-1.160%	25,236	-96.924%
2013-08-13	17.260000	17.380000	17.000000	17.240000	0.000%	11,532	-96.960%
2013-08-12	17.150000	17.460000	16.870000	17.240000	+0.701%	17,020	-96.960%
2013-08-09	17.490000	17.490000	17.120000	17.120000	-1.891%	13,639	-96.939%
2013-08-08	17.340000	17.500000	17.210000	17.450000	+1.453%	24,827	-96.997%
2013-08-07	17.450000	17.500000	17.187000	17.200000	-1.433%	13,345	-96.953%
2013-08-06	17.480000	17.610000	17.230000	17.450000	-0.626%	17,248	-96.997%
2013-08-05	17.400000	17.660000	17.270100	17.560000	+0.458%	34,054	-97.015%
2013-08-02	17.580000	17.610000	17.360000	17.480000	-1.075%	21,964	-97.002%
2013-08-01	17.880000	18.080000	17.630000	17.670000	-0.338%	30,428	-97.034%
2013-07-31	17.840000	17.910000	17.465000	17.730000	+0.113%	48,131	-97.044%
2013-07-30	17.740000	18.000000	17.710000	17.710000	+0.056%	10,372	-97.041%
2013-07-29	17.960000	18.005000	17.580000	17.700000	-1.393%	24,203	-97.039%
2013-07-26	17.710000	18.070000	17.710000	17.950000	+0.673%	14,967	-97.080%
2013-07-25	17.440000	17.910000	17.440000	17.830000	+1.480%	14,395	-97.061%
2013-07-24	17.695000	17.740000	17.470000	17.570000	-0.227%	36,868	-97.017%
2013-07-23	17.350000	17.640000	17.170000	17.610000	+0.285%	36,489	-97.024%
2013-07-22	16.900000	17.570000	16.900000	17.560000	+1.915%	60,807	-97.015%
2013-07-19	17.400000	17.400000	17.180000	17.230000	-1.091%	25,218	-96.958%
2013-07-18	17.250000	17.460000	16.620000	17.420000	+0.986%	32,412	-96.991%
2013-07-17	17.280000	17.410000	17.110000	17.250000	+0.407%	24,887	-96.962%
2013-07-16	17.010000	17.300000	16.840000	17.180000	+0.762%	24,996	-96.949%
2013-07-15	16.880000	17.120000	16.780000	17.050000	+1.367%	23,589	-96.926%
2013-07-12	16.780000	17.030000	16.780000	16.820000	-0.178%	10,828	-96.884%
2013-07-11	17.060000	17.130000	16.720000	16.850000	-1.462%	25,961	-96.890%
2013-07-10	16.720100	17.290000	16.720100	17.100000	-0.292%	46,775	-96.935%
2013-07-09	16.900000	17.237600	16.770000	17.150000	+2.083%	37,412	-96.944%
2013-07-08	16.700000	16.970000	16.570000	16.800000	+0.599%	20,105	-96.880%
2013-07-05	16.420000	16.700000	16.290400	16.700000	+1.705%	16,783	-96.862%
2013-07-03	16.290000	16.420000	16.030000	16.420000	+0.122%	15,903	-96.808%
2013-07-02	15.765000	16.440000	15.740000	16.400000	+1.611%	36,399	-96.804%
2013-07-01	15.780000	16.400000	15.760000	16.140000	+2.087%	63,063	-96.753%
2013-06-28	15.530000	15.950000	15.430000	15.810000	+1.476%	978,538	-96.685%
2013-06-27	15.500000	15.710000	15.284000	15.580000	+1.038%	41,903	-96.636%
2013-06-26	15.440000	15.720000	15.210000	15.420000	+0.587%	24,732	-96.601%
2013-06-25	15.240000	15.440000	14.770000	15.330000	+0.657%	21,644	-96.581%
2013-06-24	14.510000	15.230000	14.460000	15.230000	+2.836%	53,789	-96.559%
2013-06-21	14.970000	15.240000	14.790000	14.810000	-2.885%	22,120	-96.461%
2013-06-20	15.090000	15.250000	14.990000	15.250000	0.000%	17,903	-96.563%
2013-06-19	15.250000	15.250000	15.100000	15.250000	0.000%	17,263	-96.563%
2013-06-18	15.320000	15.320000	15.150000	15.250000	+0.066%	46,074	-96.563%
2013-06-17	15.050000	15.360000	15.040000	15.240000	+2.351%	19,754	-96.561%
2013-06-14	14.870000	15.050000	14.840000	14.890000	-0.733%	8,072	-96.480%
2013-06-13	15.090000	15.090000	14.820000	15.000000	-1.121%	126,797	-96.506%
2013-06-12	15.230000	15.320000	14.750000	15.170000	-0.394%	34,786	-96.545%
2013-06-11	15.510000	15.510000	15.130000	15.230000	-3.363%	21,994	-96.559%
2013-06-10	15.590000	15.760000	14.951000	15.760000	+1.677%	30,535	-96.674%
2013-06-07	15.260000	15.590000	15.260000	15.500000	+0.977%	15,890	-96.619%
2013-06-06	15.446600	15.500000	15.151000	15.350000	-0.260%	12,543	-96.586%
2013-06-05	15.120000	15.500000	15.120000	15.390000	+0.918%	8,016	-96.595%
2013-06-04	15.490000	15.490000	15.090000	15.250000	-1.613%	7,152	-96.563%
2013-06-03	15.250000	15.500000	15.040000	15.500000	+1.573%	37,060	-96.619%
2013-05-31	15.290000	15.310000	15.040000	15.260000	-0.327%	15,747	-96.566%
2013-05-30	15.330000	15.430000	15.030000	15.310000	-0.842%	16,088	-96.577%
2013-05-29	15.490000	15.660000	15.240000	15.440000	-1.216%	11,102	-96.606%
2013-05-28	15.430000	15.860000	15.430000	15.630000	+0.839%	9,957	-96.647%
2013-05-24	15.100000	15.540000	15.100000	15.500000	+1.706%	10,277	-96.619%
2013-05-23	15.140000	15.310000	14.940000	15.240000	-0.457%	9,049	-96.561%
2013-05-22	15.630000	15.880000	15.140000	15.310000	-1.607%	13,558	-96.577%
2013-05-21	15.320000	15.570000	15.320000	15.560000	+0.908%	10,071	-96.632%
2013-05-20	15.340000	15.560000	15.340000	15.420000	+0.718%	9,894	-96.601%
2013-05-17	15.140000	15.390000	15.140000	15.310000	+0.724%	4,331	-96.577%
2013-05-16	14.970000	15.400000	14.960000	15.200000	+1.401%	34,000	-96.552%
2013-05-15	14.940000	15.000000	14.880000	14.990000	+0.672%	5,493	-96.504%
2013-05-14	14.525000	15.000000	14.525000	14.890000	+2.337%	5,431	-96.480%
2013-05-13	14.800000	14.800000	14.490000	14.550000	-1.088%	6,421	-96.398%
2013-05-10	14.600000	14.860000	14.510000	14.710000	+1.100%	5,963	-96.437%
2013-05-09	14.710000	14.720000	14.450000	14.550000	-1.276%	11,260	-96.398%
2013-05-08	14.780000	14.940000	14.520000	14.738000	-1.220%	11,657	-96.444%
2013-05-07	14.420000	14.944100	14.420000	14.920000	+2.968%	33,812	-96.487%
2013-05-06	14.010000	14.490000	14.010000	14.490000	+0.905%	12,948	-96.383%
2013-05-03	14.170000	14.380000	14.170000	14.360000	+2.279%	25,858	-96.350%
2013-05-02	13.930000	14.370000	13.930000	14.040000	+0.286%	10,270	-96.267%
2013-05-01	14.170000	14.360000	14.000000	14.000000	-2.778%	2,332	-96.256%
2013-04-30	14.245000	14.500000	14.245000	14.400000	+1.408%	9,816	-96.360%
2013-04-29	13.980000	14.380000	13.980000	14.200000	+1.212%	11,032	-96.309%
2013-04-26	13.960000	14.260000	13.920100	14.030000	-0.071%	4,560	-96.264%
2013-04-25	14.130000	14.130000	13.943300	14.040000	+0.071%	17,676	-96.267%
2013-04-24	14.150000	14.150000	13.890000	14.030000	+0.573%	11,170	-96.264%
2013-04-23	13.870000	14.030000	13.840100	13.950000	+1.381%	8,790	-96.243%
2013-04-22	13.690000	13.930000	13.690000	13.760000	-0.290%	3,714	-96.191%

.dark-mode .q1Njmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1Njmt{ 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