Paragon 28, Inc. (FNA)
NYSE: FNA · Real-Time Price · USD
10.03
+0.23 (2.35%)
Dec 20, 2024, 4:00 PM EST - Market closed
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.63 | 10.15 | 9.63 | 10.03 | 10.03 | 2.35% | 1,447,655 |
| Dec 19, 2024 | 10.16 | 10.16 | 9.61 | 9.80 | 9.80 | -2.39% | 601,800 |
| Dec 18, 2024 | 10.36 | 11.01 | 9.90 | 10.04 | 10.04 | -3.09% | 654,014 |
| Dec 17, 2024 | 10.79 | 10.79 | 10.19 | 10.36 | 10.36 | -3.54% | 500,100 |
| Dec 16, 2024 | 10.47 | 11.00 | 10.30 | 10.74 | 10.74 | 3.07% | 671,500 |
| Dec 13, 2024 | 10.19 | 10.43 | 9.93 | 10.42 | 10.42 | 1.86% | 274,642 |
| Dec 12, 2024 | 10.45 | 10.46 | 10.00 | 10.23 | 10.23 | -2.01% | 252,000 |
| Dec 11, 2024 | 10.73 | 10.86 | 10.31 | 10.44 | 10.44 | -0.57% | 581,309 |
| Dec 10, 2024 | 10.02 | 10.83 | 9.83 | 10.50 | 10.50 | 5.00% | 760,489 |
| Dec 9, 2024 | 10.13 | 10.28 | 9.92 | 10.00 | 10.00 | -0.30% | 346,800 |
| Dec 6, 2024 | 10.29 | 10.48 | 9.86 | 10.03 | 10.03 | -1.76% | 406,914 |
| Dec 5, 2024 | 9.76 | 10.27 | 9.75 | 10.21 | 10.21 | 3.03% | 437,001 |
| Dec 4, 2024 | 10.13 | 10.28 | 9.80 | 9.91 | 9.91 | -3.13% | 391,123 |
| Dec 3, 2024 | 10.30 | 10.39 | 10.08 | 10.23 | 10.23 | -0.87% | 431,326 |
| Dec 2, 2024 | 10.30 | 10.61 | 10.10 | 10.32 | 10.32 | 0.10% | 665,615 |
| Nov 29, 2024 | 10.00 | 10.37 | 9.92 | 10.31 | 10.31 | 3.20% | 340,834 |
| Nov 27, 2024 | 9.95 | 10.05 | 9.81 | 9.99 | 9.99 | 0.10% | 309,311 |
| Nov 26, 2024 | 9.90 | 10.20 | 9.72 | 9.98 | 9.98 | 1.22% | 652,836 |
| Nov 25, 2024 | 10.07 | 10.22 | 9.72 | 9.86 | 9.86 | -1.79% | 808,049 |
| Nov 22, 2024 | 10.46 | 10.71 | 9.90 | 10.04 | 10.04 | -3.74% | 909,821 |
| Nov 21, 2024 | 10.25 | 10.73 | 10.17 | 10.43 | 10.43 | 0.77% | 588,000 |
| Nov 20, 2024 | 10.43 | 10.54 | 9.96 | 10.35 | 10.35 | -1.43% | 818,741 |
| Nov 19, 2024 | 9.98 | 10.53 | 9.92 | 10.50 | 10.50 | 2.94% | 1,161,000 |
| Nov 18, 2024 | 9.92 | 10.57 | 9.82 | 10.20 | 10.20 | 1.90% | 553,500 |
| Nov 15, 2024 | 9.76 | 10.22 | 9.68 | 10.01 | 10.01 | 3.20% | 781,704 |
| Nov 14, 2024 | 10.30 | 10.40 | 9.44 | 9.70 | 9.70 | -5.83% | 1,618,500 |
| Nov 13, 2024 | 8.17 | 10.68 | 8.15 | 10.30 | 10.30 | 37.33% | 2,823,398 |
| Nov 12, 2024 | 7.60 | 7.74 | 7.25 | 7.50 | 7.50 | -1.70% | 1,017,032 |
| Nov 11, 2024 | 7.15 | 7.65 | 7.05 | 7.63 | 7.63 | 6.71% | 809,200 |
| Nov 8, 2024 | 7.04 | 7.33 | 7.00 | 7.15 | 7.15 | 0.99% | 605,438 |
| Nov 7, 2024 | 7.24 | 7.24 | 6.94 | 7.08 | 7.08 | -2.21% | 726,923 |
| Nov 6, 2024 | 6.51 | 7.49 | 6.39 | 7.24 | 7.24 | 15.84% | 1,217,600 |
| Nov 5, 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.25 | 3.14% | 426,000 |
| Nov 4, 2024 | 5.63 | 6.29 | 5.62 | 6.06 | 6.06 | 7.83% | 651,500 |
| Nov 1, 2024 | 5.38 | 5.67 | 5.31 | 5.62 | 5.62 | 6.04% | 506,200 |
| Oct 31, 2024 | 5.22 | 5.36 | 5.07 | 5.30 | 5.30 | 1.73% | 710,247 |
| Oct 30, 2024 | 5.19 | 5.42 | 5.13 | 5.21 | 5.21 | 0.39% | 447,534 |
| Oct 29, 2024 | 4.79 | 5.19 | 4.65 | 5.19 | 5.19 | 7.23% | 1,533,447 |
| Oct 28, 2024 | 5.00 | 5.28 | 4.68 | 4.84 | 4.84 | -1.02% | 674,047 |
| Oct 25, 2024 | 4.81 | 5.02 | 4.75 | 4.89 | 4.89 | 2.30% | 299,500 |
| Oct 24, 2024 | 5.04 | 5.17 | 4.66 | 4.78 | 4.78 | -5.53% | 538,000 |
| Oct 23, 2024 | 5.36 | 5.40 | 5.04 | 5.06 | 5.06 | -6.47% | 361,605 |
| Oct 22, 2024 | 5.30 | 5.51 | 5.11 | 5.41 | 5.41 | 1.50% | 320,800 |
| Oct 21, 2024 | 5.49 | 5.53 | 5.23 | 5.33 | 5.33 | -2.74% | 281,432 |
| Oct 18, 2024 | 5.56 | 5.61 | 5.40 | 5.48 | 5.48 | -0.36% | 249,500 |
| Oct 17, 2024 | 5.77 | 5.82 | 5.48 | 5.50 | 5.50 | -5.66% | 183,204 |
| Oct 16, 2024 | 5.79 | 5.88 | 5.65 | 5.83 | 5.83 | 1.57% | 200,000 |
| Oct 15, 2024 | 5.98 | 6.10 | 5.74 | 5.74 | 5.74 | -3.85% | 304,836 |
| Oct 14, 2024 | 5.72 | 5.97 | 5.58 | 5.97 | 5.97 | 4.37% | 345,421 |
| Oct 11, 2024 | 5.37 | 5.73 | 5.37 | 5.72 | 5.72 | 7.32% | 826,717 |
| Oct 10, 2024 | 5.15 | 5.37 | 4.84 | 5.33 | 5.33 | 1.52% | 905,434 |
| Oct 9, 2024 | 5.22 | 5.33 | 5.09 | 5.25 | 5.25 | -0.19% | 478,500 |
| Oct 8, 2024 | 5.65 | 5.70 | 5.23 | 5.26 | 5.26 | -6.74% | 340,211 |
| Oct 7, 2024 | 5.81 | 5.84 | 5.51 | 5.64 | 5.64 | -4.08% | 402,625 |
| Oct 4, 2024 | 5.74 | 5.96 | 5.63 | 5.88 | 5.88 | 3.89% | 496,200 |
| Oct 3, 2024 | 5.90 | 5.96 | 5.63 | 5.66 | 5.66 | -4.87% | 395,300 |
| Oct 2, 2024 | 6.27 | 6.36 | 5.80 | 5.95 | 5.95 | -6.30% | 340,500 |
| Oct 1, 2024 | 6.61 | 6.65 | 6.28 | 6.35 | 6.35 | -4.94% | 339,900 |
| Sep 30, 2024 | 6.53 | 6.77 | 6.51 | 6.68 | 6.68 | 2.14% | 159,941 |
| Sep 27, 2024 | 6.56 | 6.79 | 6.47 | 6.54 | 6.54 | 1.55% | 214,600 |
| Sep 26, 2024 | 6.44 | 6.53 | 6.34 | 6.44 | 6.44 | 1.90% | 288,036 |
| Sep 25, 2024 | 6.68 | 6.69 | 6.21 | 6.32 | 6.32 | -5.11% | 271,700 |
| Sep 24, 2024 | 6.54 | 6.73 | 6.54 | 6.66 | 6.66 | 1.37% | 273,915 |
| Sep 23, 2024 | 6.87 | 7.21 | 6.57 | 6.57 | 6.57 | -4.37% | 323,641 |
| Sep 20, 2024 | 6.89 | 7.08 | 6.71 | 6.87 | 6.87 | -0.15% | 633,000 |
| Sep 19, 2024 | 7.17 | 7.24 | 6.76 | 6.88 | 6.88 | -1.15% | 342,900 |
| Sep 18, 2024 | 6.95 | 7.30 | 6.85 | 6.96 | 6.96 | 0.29% | 396,200 |
| Sep 17, 2024 | 7.10 | 7.36 | 6.93 | 6.94 | 6.94 | -1.70% | 450,023 |
| Sep 16, 2024 | 7.45 | 7.51 | 7.00 | 7.06 | 7.06 | -4.47% | 364,100 |
| Sep 13, 2024 | 7.44 | 7.61 | 7.32 | 7.39 | 7.39 | 0.68% | 230,600 |
| Sep 12, 2024 | 7.48 | 7.52 | 7.20 | 7.34 | 7.34 | -1.61% | 307,300 |
| Sep 11, 2024 | 7.61 | 7.67 | 7.37 | 7.46 | 7.46 | -3.37% | 821,700 |
| Sep 10, 2024 | 7.48 | 7.81 | 7.27 | 7.72 | 7.72 | 3.07% | 452,130 |
| Sep 9, 2024 | 7.42 | 7.73 | 7.36 | 7.49 | 7.49 | 2.60% | 485,800 |
| Sep 6, 2024 | 7.21 | 7.39 | 7.05 | 7.30 | 7.30 | 1.67% | 290,416 |
| Sep 5, 2024 | 8.15 | 8.20 | 7.15 | 7.18 | 7.18 | -12.22% | 359,441 |
| Sep 4, 2024 | 8.17 | 8.58 | 7.97 | 8.18 | 8.18 | -0.24% | 455,800 |
| Sep 3, 2024 | 8.28 | 8.56 | 8.07 | 8.20 | 8.20 | -1.44% | 507,900 |
| Aug 30, 2024 | 8.26 | 8.51 | 8.16 | 8.32 | 8.32 | 0.60% | 284,810 |
| Aug 29, 2024 | 8.27 | 8.52 | 8.13 | 8.27 | 8.27 | 1.22% | 286,907 |
| Aug 28, 2024 | 8.25 | 8.47 | 8.13 | 8.17 | 8.17 | -0.97% | 309,600 |
| Aug 27, 2024 | 8.34 | 8.44 | 8.20 | 8.25 | 8.25 | -1.43% | 205,190 |
| Aug 26, 2024 | 8.71 | 8.74 | 8.37 | 8.37 | 8.37 | -2.22% | 310,300 |
| Aug 23, 2024 | 7.89 | 8.61 | 7.86 | 8.56 | 8.56 | 9.88% | 410,145 |
| Aug 22, 2024 | 8.09 | 8.23 | 7.75 | 7.79 | 7.79 | -3.23% | 332,100 |
| Aug 21, 2024 | 8.14 | 8.14 | 7.90 | 8.05 | 8.05 | 0.25% | 386,526 |
| Aug 20, 2024 | 8.16 | 8.25 | 7.88 | 8.03 | 8.03 | -2.07% | 311,945 |
| Aug 19, 2024 | 7.77 | 8.24 | 7.66 | 8.20 | 8.20 | 4.59% | 555,700 |
| Aug 16, 2024 | 7.56 | 8.11 | 7.52 | 7.84 | 7.84 | 3.98% | 623,945 |
| Aug 15, 2024 | 7.23 | 7.79 | 7.18 | 7.54 | 7.54 | 7.56% | 363,500 |
| Aug 14, 2024 | 7.48 | 7.48 | 6.86 | 7.01 | 7.01 | -5.53% | 471,904 |
| Aug 13, 2024 | 7.22 | 7.54 | 7.09 | 7.42 | 7.42 | 3.20% | 705,500 |
| Aug 12, 2024 | 6.61 | 7.55 | 6.58 | 7.19 | 7.19 | 8.28% | 1,126,353 |
| Aug 9, 2024 | 7.91 | 8.15 | 6.11 | 6.64 | 6.64 | -20.10% | 2,044,200 |
| Aug 8, 2024 | 8.00 | 8.42 | 7.90 | 8.31 | 8.31 | 5.19% | 1,236,451 |
| Aug 7, 2024 | 7.78 | 8.05 | 7.53 | 7.90 | 7.90 | 3.67% | 1,002,400 |
| Aug 6, 2024 | 7.17 | 7.73 | 7.09 | 7.62 | 7.62 | 6.57% | 694,041 |
| Aug 5, 2024 | 7.39 | 7.45 | 7.01 | 7.15 | 7.15 | -8.68% | 749,245 |
| Aug 2, 2024 | 7.46 | 8.06 | 7.42 | 7.83 | 7.83 | -1.01% | 1,130,000 |
| Aug 1, 2024 | 7.65 | 7.92 | 7.27 | 7.91 | 7.91 | 1.54% | 1,155,758 |