Paragon 28, Inc. (FNA)
NYSE: FNA · Real-Time Price · USD
13.04
+0.03 (0.23%)
At close: Mar 28, 2025, 4:00 PM
13.06
+0.02 (0.13%)
Pre-market: Mar 31, 2025, 8:31 AM EDT
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 13.01 | 13.01 | 12.99 | 13.01 | 13.01 | 0.08% | 2,354,182 |
| Feb 4, 2025 | 13.02 | 13.04 | 12.99 | 13.00 | 13.00 | -0.08% | 3,218,323 |
| Feb 3, 2025 | 13.01 | 13.04 | 13.00 | 13.01 | 13.01 | -0.08% | 2,817,389 |
| Jan 31, 2025 | 13.03 | 13.04 | 13.01 | 13.02 | 13.02 | -0.08% | 2,052,850 |
| Jan 30, 2025 | 13.01 | 13.04 | 12.98 | 13.03 | 13.03 | 0.31% | 3,764,805 |
| Jan 29, 2025 | 13.11 | 13.13 | 12.98 | 12.99 | 12.99 | 8.25% | 20,937,104 |
| Jan 28, 2025 | 11.57 | 12.13 | 11.57 | 12.00 | 12.00 | 2.83% | 873,893 |
| Jan 27, 2025 | 11.61 | 11.75 | 11.46 | 11.67 | 11.67 | 0.43% | 360,104 |
| Jan 24, 2025 | 11.69 | 11.69 | 11.43 | 11.62 | 11.62 | -0.60% | 344,903 |
| Jan 23, 2025 | 11.72 | 11.72 | 11.40 | 11.69 | 11.69 | - | 297,607 |
| Jan 22, 2025 | 11.35 | 11.88 | 11.26 | 11.69 | 11.69 | 3.00% | 719,200 |
| Jan 21, 2025 | 11.09 | 11.39 | 10.92 | 11.35 | 11.35 | 4.32% | 530,730 |
| Jan 17, 2025 | 10.80 | 11.00 | 10.34 | 10.88 | 10.88 | 2.06% | 708,053 |
| Jan 16, 2025 | 10.13 | 10.67 | 10.11 | 10.66 | 10.66 | 4.00% | 638,176 |