Paragon 28, Inc. (FNA)
NYSE: FNA · Real-Time Price · USD
13.02
-0.03 (-0.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

Paragon 28 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.0713.0813.0113.0213.02-0.23%2,153,651
Feb 20, 202513.0313.0713.0113.0513.050.23%1,533,796
Feb 19, 202513.0613.0813.0113.0213.02-0.38%2,385,912
Feb 18, 202513.0613.0813.0513.0713.070.08%459,013
Feb 14, 202513.0713.0913.0513.0613.06-487,469
Feb 13, 202513.0613.0713.0413.0613.06-428,062
Feb 12, 202513.0513.0813.0413.0613.06-490,247
Feb 11, 202513.0513.0813.0513.0613.06-0.23%420,226
Feb 10, 202513.0313.0913.0113.0913.090.54%726,286
Feb 7, 202513.0113.0213.0013.0213.020.15%1,895,618
Feb 6, 202513.0113.0313.0013.0013.00-0.08%1,781,610
Feb 5, 202513.0113.0112.9913.0113.010.08%2,354,182
Feb 4, 202513.0213.0412.9913.0013.00-0.08%3,218,323
Feb 3, 202513.0113.0413.0013.0113.01-0.08%2,817,389
Jan 31, 202513.0313.0413.0113.0213.02-0.08%2,052,850
Jan 30, 202513.0113.0412.9813.0313.030.31%3,764,805
Jan 29, 202513.1113.1312.9812.9912.998.25%20,937,104
Jan 28, 202511.5712.1311.5712.0012.002.83%873,893
Jan 27, 202511.6111.7511.4611.6711.670.43%360,104
Jan 24, 202511.6911.6911.4311.6211.62-0.60%344,903
Jan 23, 202511.7211.7211.4011.6911.69-297,607
Jan 22, 202511.3511.8811.2611.6911.693.00%719,200
Jan 21, 202511.0911.3910.9211.3511.354.32%530,730
Jan 17, 202510.8011.0010.3410.8810.882.06%708,053
Jan 16, 202510.1310.6710.1110.6610.664.00%638,176
Jan 15, 202510.6410.6410.2110.2510.25-0.29%459,067
Jan 14, 202510.9411.109.4410.2810.28-4.28%640,106
Jan 13, 202510.8510.9610.3710.7410.743.77%904,340
Jan 10, 202510.1410.699.9310.3510.35-905,157
Jan 8, 202510.6510.8110.3110.3510.35-3.54%432,373
Jan 7, 202510.8811.1510.5110.7310.73-0.28%398,035
Jan 6, 202510.9811.0510.6610.7610.76-1.56%381,153
Jan 3, 202510.8111.0010.6510.9310.931.96%492,999
Jan 2, 202510.4410.8310.2310.7210.723.78%495,999
Dec 31, 202410.3510.5710.2810.3310.330.78%243,700
Dec 30, 202410.0810.429.8010.2510.250.59%253,175
Dec 27, 202410.2710.439.9510.1910.19-1.55%315,973
Dec 26, 202410.1610.3910.1610.3510.350.78%245,647
Dec 24, 202410.1710.339.9010.2710.271.78%175,024
Dec 23, 202410.0710.249.8610.0910.090.60%276,164
Dec 20, 20249.6310.159.6310.0310.032.35%1,447,661
Dec 19, 202410.1610.179.619.809.80-2.39%601,762
Dec 18, 202410.3611.019.9010.0410.04-3.09%654,014
Dec 17, 202410.7910.7910.1910.3610.36-3.54%500,084
Dec 16, 202410.4711.0010.3010.7410.743.07%671,500
Dec 13, 202410.1910.439.9310.4210.421.86%274,642
Dec 12, 202410.4510.4610.0010.2310.23-2.01%251,954
Dec 11, 202410.7310.8610.3110.4410.44-0.57%581,309
Dec 10, 202410.0210.839.8310.5010.505.00%760,489
Dec 9, 202410.1310.289.9210.0010.00-0.30%346,758
Dec 6, 202410.2910.489.8610.0310.03-1.76%406,914
Dec 5, 20249.7610.279.7510.2110.213.03%437,001
Dec 4, 202410.1310.289.809.919.91-3.13%391,123
Dec 3, 202410.3010.3910.0810.2310.23-0.87%431,326
Dec 2, 202410.3010.6110.1010.3210.320.10%665,615
Nov 29, 202410.0010.379.9210.3110.313.20%340,834
Nov 27, 20249.9510.059.819.999.990.10%309,311
Nov 26, 20249.9010.209.729.989.981.22%652,836
Nov 25, 202410.0710.229.729.869.86-1.79%808,049
Nov 22, 202410.4610.719.9010.0410.04-3.74%909,821
Nov 21, 202410.2510.7310.1710.4310.430.77%587,952
Nov 20, 202410.4310.549.9610.3510.35-1.43%818,741
Nov 19, 20249.9810.539.9210.5010.502.94%1,160,958
Nov 18, 20249.9210.579.8210.2010.201.90%553,466
Nov 15, 20249.7610.229.6810.0110.013.20%781,704
Nov 14, 202410.3010.409.449.709.70-5.83%1,618,483
Nov 13, 20248.1710.688.1510.3010.3037.33%2,823,398
Nov 12, 20247.607.747.257.507.50-1.70%1,017,032
Nov 11, 20247.157.657.057.637.636.71%809,181
Nov 8, 20247.047.337.007.157.150.99%605,438
Nov 7, 20247.247.246.947.087.08-2.21%726,923
Nov 6, 20246.517.496.397.247.2415.84%1,217,574
Nov 5, 20246.016.255.966.256.253.14%425,969
Nov 4, 20245.636.295.626.066.067.83%651,489
Nov 1, 20245.385.675.315.625.626.04%506,190
Oct 31, 20245.225.365.075.305.301.73%710,247
Oct 30, 20245.195.425.135.215.210.39%447,534
Oct 29, 20244.795.194.655.195.197.23%1,533,447
Oct 28, 20245.005.284.684.844.84-1.02%674,047
Oct 25, 20244.815.024.754.894.892.30%299,456
Oct 24, 20245.045.174.664.784.78-5.53%537,997
Oct 23, 20245.365.405.045.065.06-6.47%361,605
Oct 22, 20245.305.515.115.415.411.50%320,760
Oct 21, 20245.495.535.235.335.33-2.74%281,432
Oct 18, 20245.565.615.405.485.48-0.36%249,500
Oct 17, 20245.775.825.485.505.50-5.66%183,204
Oct 16, 20245.795.885.655.835.831.57%199,998
Oct 15, 20245.986.105.745.745.74-3.85%304,836
Oct 14, 20245.725.975.585.975.974.37%345,421
Oct 11, 20245.375.735.375.725.727.32%826,717
Oct 10, 20245.155.374.845.335.331.52%905,434
Oct 9, 20245.225.335.095.255.25-0.19%478,492
Oct 8, 20245.655.705.235.265.26-6.74%340,211
Oct 7, 20245.815.845.515.645.64-4.08%402,625
Oct 4, 20245.745.965.635.885.883.89%496,191
Oct 3, 20245.905.965.635.665.66-4.87%395,256
Oct 2, 20246.276.365.805.955.95-6.30%340,459
Oct 1, 20246.616.656.286.356.35-4.94%339,893
Sep 30, 20246.536.776.516.686.682.14%159,941
Sep 27, 20246.566.796.476.546.541.55%214,579