Skip to main content
FMFC logo

Kandal M Venture Limited

FMFCNASDAQConsumer DiscretionaryFootwear & Accessories

$5.71Today:- (-)1Y −27.44%

As of Oct 16, 2026 close

Market cap
$105.53M
P/E (TTM)
2196.80
Forward P/E
-
Dividend yield
-
52-week range
$0.23$46.80
Volume (live)
-
Avg. volume (3M)
45.83K

Kandal M Venture (FMFC) Historical Stock Prices

Analyze Kandal M Venture (FMFC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kandal M Venture (FMFC) Interactive Price Chart

Interactive historical price chart showing Kandal M Venture stock price movements and trends across multiple time periods.

Loading chart...

FMFC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FMFC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20266.006.375.105.715.7147.71K
Oct 15, 20265.657.565.515.955.95303.24K
Oct 14, 20264.846.174.735.525.52126.40K
Oct 13, 20264.325.244.224.964.9680.98K
Oct 12, 20265.515.784.204.894.8923.62K
Oct 9, 20264.855.804.855.405.4011.28K
Oct 8, 20265.605.645.025.165.168.31K
Oct 7, 20265.676.355.225.955.95417.58K
Oct 6, 20266.506.626.086.136.139.17K
Oct 5, 20266.247.326.216.406.403.56K
Oct 2, 20267.097.366.806.926.926.50K
Oct 1, 20267.307.367.007.207.202.19K
Sep 30, 20267.207.507.207.307.301.93K
Sep 29, 20267.307.907.307.307.301.74K
Sep 28, 20267.607.786.967.437.434.33K
Sep 25, 20268.008.127.607.837.837.41K
Sep 24, 20267.708.127.608.088.084.52K
Sep 23, 20267.808.127.688.128.124.55K
Sep 22, 20267.908.127.818.128.122.20K
Sep 21, 20268.108.207.928.168.165.92K
Sep 18, 20267.968.507.928.368.3614.94K
Sep 17, 20268.808.907.808.288.2884.84K
Sep 16, 20267.978.707.748.198.19151.33K
Sep 15, 20267.878.007.707.857.852.62K
Sep 14, 20267.808.107.807.997.992.90K
Sep 11, 20268.008.107.807.927.921.94K
Sep 10, 20267.848.107.848.008.005.29K
Sep 9, 20268.008.127.688.088.089.46K
Sep 8, 20267.968.087.607.867.868.09K
Sep 4, 20268.159.468.008.028.0220.46K
Sep 3, 20268.078.407.898.408.4016.15K
Sep 2, 20268.108.397.598.008.0072.33K
Sep 1, 20269.409.509.009.199.19832.97K
Aug 31, 20269.5810.039.149.269.269.61K
Aug 28, 20269.599.598.869.129.126.38K
Aug 27, 20269.339.809.209.269.261.17K
Aug 26, 20269.209.969.209.629.625.55K
Aug 25, 20268.8010.808.809.569.5620.11K
Aug 24, 20268.539.348.539.129.122.60K
Aug 21, 20268.729.208.678.908.902.79K
Aug 20, 20268.809.128.528.978.972.49K
Aug 19, 20269.089.208.608.968.967.75K
Aug 18, 20269.569.568.628.868.8613.39K
Aug 17, 20269.339.869.229.689.687.18K
Aug 14, 20269.329.809.309.629.628.55K
Aug 13, 202610.1210.189.309.449.4412.56K
Aug 12, 20269.9110.409.4010.0010.0015.36K
Aug 11, 20269.5710.519.209.869.8670.92K
Aug 10, 202611.3311.6010.0110.8510.85202.53K
Aug 7, 202612.0012.8011.2011.4411.4420.57K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.