Paragon 28, Inc. (FNA)
NYSE: FNA · Real-Time Price · USD
10.35
-0.15 (-1.43%)
Nov 20, 2024, 4:00 PM EST - Market closed
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,160,958 |
| Nov 18, 2024 | 9.92 | 10.57 | 9.82 | 10.20 | 10.20 | 1.90% | 553,466 |
| 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% | 1,618,483 |
| 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% | 809,181 |
| 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% | 1,217,574 |
| Nov 5, 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.25 | 3.14% | 425,969 |
| Nov 4, 2024 | 5.63 | 6.29 | 5.62 | 6.06 | 6.06 | 7.83% | 651,489 |
| Nov 1, 2024 | 5.38 | 5.67 | 5.31 | 5.62 | 5.62 | 6.04% | 506,190 |
| 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% | 299,456 |
| Oct 24, 2024 | 5.04 | 5.17 | 4.66 | 4.78 | 4.78 | -5.53% | 537,997 |
| 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% | 320,760 |
| 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% | 199,998 |
| 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% | 478,492 |
| 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% | 496,191 |
| Oct 3, 2024 | 5.90 | 5.96 | 5.63 | 5.66 | 5.66 | -4.87% | 395,256 |
| Oct 2, 2024 | 6.27 | 6.36 | 5.80 | 5.95 | 5.95 | -6.30% | 340,459 |
| Oct 1, 2024 | 6.61 | 6.65 | 6.28 | 6.35 | 6.35 | -4.94% | 339,893 |
| 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% | 214,579 |
| 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% | 271,698 |
| 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% | 632,975 |
| Sep 19, 2024 | 7.17 | 7.24 | 6.76 | 6.88 | 6.88 | -1.15% | 342,868 |
| Sep 18, 2024 | 6.95 | 7.30 | 6.85 | 6.96 | 6.96 | 0.29% | 396,191 |
| 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% | 364,093 |
| Sep 13, 2024 | 7.44 | 7.61 | 7.32 | 7.39 | 7.39 | 0.68% | 230,565 |
| Sep 12, 2024 | 7.48 | 7.52 | 7.20 | 7.34 | 7.34 | -1.61% | 307,294 |
| Sep 11, 2024 | 7.61 | 7.67 | 7.37 | 7.46 | 7.46 | -3.37% | 821,673 |
| 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% | 485,772 |
| 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% | 455,781 |
| Sep 3, 2024 | 8.28 | 8.56 | 8.08 | 8.20 | 8.20 | -1.44% | 507,872 |
| 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% | 309,555 |
| 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% | 310,291 |
| 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% | 332,090 |
| 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% | 555,669 |
| 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% | 363,452 |
| 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% | 705,471 |
| 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% | 2,044,191 |
| 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% | 1,002,382 |
| 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% | 1,129,983 |
| Aug 1, 2024 | 7.65 | 7.92 | 7.27 | 7.91 | 7.91 | 1.54% | 1,155,758 |
| Jul 31, 2024 | 8.33 | 8.83 | 6.95 | 7.79 | 7.79 | -13.73% | 2,470,258 |
| Jul 30, 2024 | 8.70 | 9.07 | 8.54 | 9.03 | 9.03 | 4.15% | 856,794 |
| Jul 29, 2024 | 8.65 | 8.70 | 8.31 | 8.67 | 8.67 | 0.58% | 1,189,115 |
| Jul 26, 2024 | 8.75 | 8.79 | 8.42 | 8.62 | 8.62 | -0.35% | 302,754 |
| Jul 25, 2024 | 8.29 | 8.79 | 8.23 | 8.65 | 8.65 | 4.22% | 495,880 |
| Jul 24, 2024 | 8.52 | 8.76 | 8.30 | 8.30 | 8.30 | -2.70% | 372,986 |
| Jul 23, 2024 | 8.04 | 8.57 | 8.01 | 8.53 | 8.53 | 5.31% | 428,403 |
| Jul 22, 2024 | 8.16 | 8.22 | 7.84 | 8.10 | 8.10 | - | 446,248 |
| Jul 19, 2024 | 8.08 | 8.26 | 7.99 | 8.10 | 8.10 | 0.50% | 419,808 |
| Jul 18, 2024 | 8.41 | 8.48 | 7.92 | 8.06 | 8.06 | -5.29% | 641,079 |
| Jul 17, 2024 | 8.09 | 8.60 | 8.09 | 8.51 | 8.51 | 3.78% | 713,242 |
| Jul 16, 2024 | 7.79 | 8.27 | 7.74 | 8.20 | 8.20 | 6.77% | 534,451 |
| Jul 15, 2024 | 7.60 | 7.81 | 7.44 | 7.68 | 7.68 | 1.32% | 578,852 |
| Jul 12, 2024 | 7.78 | 7.91 | 7.56 | 7.58 | 7.58 | -0.13% | 627,611 |
| Jul 11, 2024 | 6.97 | 7.66 | 6.97 | 7.59 | 7.59 | 11.78% | 716,552 |
| Jul 10, 2024 | 6.82 | 6.97 | 6.46 | 6.79 | 6.79 | 0.44% | 783,439 |
| Jul 9, 2024 | 6.86 | 6.93 | 6.55 | 6.76 | 6.76 | -1.46% | 593,840 |
| Jul 8, 2024 | 6.70 | 6.89 | 6.68 | 6.86 | 6.86 | 3.00% | 215,372 |
| Jul 5, 2024 | 6.50 | 6.77 | 6.43 | 6.66 | 6.66 | 1.99% | 343,208 |
| Jul 3, 2024 | 6.67 | 6.67 | 6.44 | 6.53 | 6.53 | -1.36% | 147,257 |
| Jul 2, 2024 | 6.60 | 6.67 | 6.48 | 6.62 | 6.62 | 0.61% | 246,949 |