Paragon 28, Inc. (FNA)
Apr 21, 2025 - FNA was delisted (reason: acquired by ZBH)
13.09
0.00 (0.00%)
Inactive · Last trade price
on Apr 17, 2025
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.09 | 13.11 | 13.07 | 13.09 | 13.09 | - | 19,382,860 |
| Apr 16, 2025 | 13.01 | 13.11 | 13.01 | 13.09 | 13.09 | 0.77% | 5,832,225 |
| Apr 15, 2025 | 13.00 | 13.02 | 12.98 | 12.99 | 12.99 | - | 1,831,368 |
| Apr 14, 2025 | 13.00 | 13.02 | 12.99 | 12.99 | 12.99 | - | 2,591,315 |
| Apr 11, 2025 | 13.01 | 13.03 | 12.99 | 12.99 | 12.99 | -0.23% | 2,920,859 |
| Apr 10, 2025 | 13.01 | 13.04 | 12.99 | 13.02 | 13.02 | 0.23% | 2,776,443 |
| Apr 9, 2025 | 13.02 | 13.07 | 12.97 | 12.99 | 12.99 | -0.23% | 5,087,639 |
| Apr 8, 2025 | 13.04 | 13.06 | 13.01 | 13.02 | 13.02 | - | 1,890,078 |
| Apr 7, 2025 | 13.00 | 13.07 | 12.96 | 13.02 | 13.02 | -0.23% | 4,372,522 |
| Apr 4, 2025 | 13.04 | 13.06 | 13.00 | 13.05 | 13.05 | -0.15% | 1,911,061 |
| Apr 3, 2025 | 13.03 | 13.09 | 13.03 | 13.07 | 13.07 | -0.08% | 753,991 |
| Apr 2, 2025 | 13.04 | 13.09 | 13.04 | 13.08 | 13.08 | 0.15% | 390,381 |
| Apr 1, 2025 | 13.05 | 13.08 | 13.05 | 13.06 | 13.06 | - | 549,145 |
| Mar 31, 2025 | 13.02 | 13.07 | 13.02 | 13.06 | 13.06 | 0.15% | 915,360 |
| Mar 28, 2025 | 13.02 | 13.05 | 13.01 | 13.04 | 13.04 | 0.23% | 897,953 |
| Mar 27, 2025 | 13.02 | 13.04 | 13.01 | 13.01 | 13.01 | -0.08% | 740,725 |
| Mar 26, 2025 | 13.02 | 13.03 | 13.01 | 13.02 | 13.02 | 0.08% | 1,005,075 |
| Mar 25, 2025 | 13.01 | 13.04 | 13.01 | 13.01 | 13.01 | 0.08% | 1,292,948 |
| Mar 24, 2025 | 13.03 | 13.04 | 13.00 | 13.00 | 13.00 | -0.08% | 2,443,357 |
| Mar 21, 2025 | 13.02 | 13.05 | 13.01 | 13.01 | 13.01 | -0.15% | 943,269 |
| Mar 20, 2025 | 13.03 | 13.06 | 13.03 | 13.03 | 13.03 | - | 602,566 |
| Mar 19, 2025 | 13.03 | 13.05 | 13.02 | 13.03 | 13.03 | - | 801,426 |
| Mar 18, 2025 | 13.01 | 13.05 | 13.01 | 13.03 | 13.03 | 0.15% | 1,247,922 |
| Mar 17, 2025 | 13.02 | 13.03 | 13.00 | 13.01 | 13.01 | -0.15% | 1,233,792 |
| Mar 14, 2025 | 13.02 | 13.04 | 13.00 | 13.03 | 13.03 | 0.08% | 1,759,065 |
| Mar 13, 2025 | 13.06 | 13.07 | 13.01 | 13.02 | 13.02 | -0.31% | 3,856,627 |
| Mar 12, 2025 | 13.06 | 13.08 | 13.06 | 13.06 | 13.06 | 0.38% | 1,589,275 |
| Mar 11, 2025 | 13.02 | 13.04 | 13.01 | 13.01 | 13.01 | - | 1,029,395 |
| Mar 10, 2025 | 13.02 | 13.03 | 13.01 | 13.01 | 13.01 | -0.15% | 943,326 |
| Mar 7, 2025 | 13.00 | 13.06 | 13.00 | 13.03 | 13.03 | - | 956,587 |
| Mar 6, 2025 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | 0.15% | 1,355,682 |
| Mar 5, 2025 | 13.00 | 13.03 | 12.99 | 13.01 | 13.01 | 0.15% | 2,089,099 |
| Mar 4, 2025 | 13.01 | 13.03 | 12.98 | 12.99 | 12.99 | -0.31% | 2,877,351 |
| Mar 3, 2025 | 13.01 | 13.04 | 12.99 | 13.03 | 13.03 | -0.08% | 2,155,067 |
| Feb 28, 2025 | 13.00 | 13.04 | 12.97 | 13.04 | 13.04 | 0.38% | 5,784,046 |
| Feb 27, 2025 | 13.02 | 13.04 | 12.94 | 12.99 | 12.99 | -0.08% | 4,974,663 |
| Feb 26, 2025 | 13.01 | 13.05 | 13.00 | 13.00 | 13.00 | - | 705,853 |
| Feb 25, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.31% | 4,685,614 |
| Feb 24, 2025 | 13.04 | 13.06 | 13.02 | 13.04 | 13.04 | 0.15% | 535,276 |
| Feb 21, 2025 | 13.07 | 13.08 | 13.01 | 13.02 | 13.02 | -0.23% | 2,153,651 |
| Feb 20, 2025 | 13.03 | 13.07 | 13.01 | 13.05 | 13.05 | 0.23% | 1,533,796 |
| Feb 19, 2025 | 13.06 | 13.08 | 13.01 | 13.02 | 13.02 | -0.38% | 2,385,912 |
| Feb 18, 2025 | 13.06 | 13.08 | 13.05 | 13.07 | 13.07 | 0.08% | 459,013 |
| Feb 14, 2025 | 13.07 | 13.09 | 13.05 | 13.06 | 13.06 | - | 487,469 |
| Feb 13, 2025 | 13.06 | 13.07 | 13.04 | 13.06 | 13.06 | - | 428,062 |
| Feb 12, 2025 | 13.05 | 13.08 | 13.04 | 13.06 | 13.06 | - | 490,247 |
| Feb 11, 2025 | 13.05 | 13.08 | 13.05 | 13.06 | 13.06 | -0.23% | 420,226 |
| Feb 10, 2025 | 13.03 | 13.09 | 13.01 | 13.09 | 13.09 | 0.54% | 726,286 |
| Feb 7, 2025 | 13.01 | 13.02 | 13.00 | 13.02 | 13.02 | 0.15% | 1,895,618 |
| Feb 6, 2025 | 13.01 | 13.03 | 13.00 | 13.00 | 13.00 | -0.08% | 1,781,610 |