Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paragon 28 Inc (NY: FNA )

7.750 -0.500 (-6.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 8.310 8.320 7.680 7.750 1,048,324 -0.50(-6.06%)
May 09, 2024 8.670 8.700 7.610 8.250 1,940,524 -1.25(-13.16%)
May 08, 2024 10.33 10.68 9.460 9.500 873,924 -1.03(-9.78%)
May 07, 2024 10.68 10.82 10.42 10.53 344,071 -0.14(-1.31%)
May 06, 2024 10.72 10.86 10.42 10.67 413,783 +0.14(+1.33%)
May 03, 2024 10.02 10.54 9.950 10.53 552,713 +0.76(+7.78%)
May 02, 2024 10.05 10.13 9.735 9.770 499,097 -0.09(-0.91%)
May 01, 2024 9.250 10.12 9.250 9.860 412,196 +0.64(+6.94%)
Apr 30, 2024 9.010 9.460 8.960 9.220 318,819 +0.10(+1.10%)
Apr 29, 2024 8.880 9.130 8.840 9.120 357,819 +0.32(+3.64%)
Apr 26, 2024 8.950 9.180 8.731 8.800 554,081 -0.17(-1.90%)
Apr 25, 2024 9.430 9.480 8.950 8.970 403,565 -0.67(-6.95%)
Apr 24, 2024 10.03 10.06 9.490 9.640 393,963 -0.41(-4.08%)
Apr 23, 2024 9.750 10.18 9.750 10.05 374,927 +0.26(+2.66%)
Apr 22, 2024 9.880 9.880 9.560 9.790 280,226 -0.01(-0.10%)
Apr 19, 2024 9.600 9.940 9.570 9.800 450,433 +0.15(+1.55%)
Apr 18, 2024 9.710 9.940 9.590 9.650 345,771 -0.08(-0.82%)
Apr 17, 2024 9.780 9.780 9.480 9.730 356,877 +0.09(+0.93%)
Apr 16, 2024 9.710 9.910 9.530 9.640 317,644 -0.19(-1.93%)
Apr 15, 2024 10.33 10.33 9.690 9.830 419,245 -0.42(-4.10%)
Apr 12, 2024 10.42 10.45 9.775 10.25 743,282 -0.22(-2.10%)
Apr 11, 2024 10.52 11.02 10.27 10.47 942,583 +0.02(+0.19%)
Apr 10, 2024 10.18 10.45 9.980 10.45 521,194 -0.15(-1.42%)
Apr 09, 2024 10.30 10.76 10.14 10.60 755,654 +0.48(+4.74%)
Apr 08, 2024 10.41 10.41 10.07 10.12 479,564 -0.27(-2.60%)
Apr 05, 2024 10.11 10.63 9.920 10.39 849,432 +0.19(+1.86%)
Apr 04, 2024 11.92 11.99 9.930 10.20 2,086,051 -1.86(-15.42%)
Apr 03, 2024 11.51 12.20 11.51 12.06 389,223 +0.37(+3.17%)
Apr 02, 2024 11.81 11.81 11.29 11.69 604,439 -0.36(-2.99%)
Apr 01, 2024 12.41 12.41 11.74 12.05 581,548 -0.30(-2.43%)
Mar 28, 2024 11.87 12.13 12.12 12.35 770,248 +0.44(+3.69%)
Mar 27, 2024 10.35 12.07 10.27 11.91 1,090,587 +1.66(+16.20%)
Mar 26, 2024 9.470 10.36 9.420 10.25 820,665 +0.87(+9.28%)
Mar 25, 2024 9.420 9.630 9.360 9.380 346,832 -0.03(-0.32%)
Mar 22, 2024 9.630 9.630 9.320 9.410 231,010 -0.22(-2.28%)
Mar 21, 2024 9.830 9.900 9.580 9.630 287,180 -0.19(-1.93%)
Mar 20, 2024 9.530 9.900 9.330 9.820 386,521 +0.16(+1.66%)
Mar 19, 2024 9.110 9.740 9.070 9.660 580,584 +0.79(+8.91%)
Mar 18, 2024 9.110 9.110 8.800 8.870 432,162 -0.25(-2.74%)
Mar 15, 2024 9.030 9.200 8.850 9.120 691,359 -0.03(-0.33%)
Mar 14, 2024 9.330 9.330 8.850 9.150 561,357 -0.21(-2.24%)
Mar 13, 2024 10.06 10.21 9.180 9.360 685,406 -0.76(-7.51%)
Mar 12, 2024 10.48 10.48 10.12 10.12 237,984 -0.42(-3.98%)
Mar 11, 2024 11.00 11.11 10.54 10.54 352,494 -0.46(-4.18%)
Mar 08, 2024 11.71 12.05 10.99 11.00 453,155 -0.54(-4.68%)
Mar 07, 2024 11.16 11.55 11.09 11.54 615,002 +0.72(+6.65%)
Mar 06, 2024 11.12 11.14 10.72 10.82 403,177 -0.17(-1.55%)
Mar 05, 2024 11.24 11.36 10.97 10.99 588,614 -0.29(-2.57%)
Mar 04, 2024 11.73 11.73 11.03 11.28 732,254 -0.48(-4.08%)
Mar 01, 2024 11.32 11.96 11.00 11.76 1,145,523 -0.72(-5.77%)
Feb 29, 2024 12.45 12.91 12.04 12.48 726,155 +0.33(+2.72%)
Feb 28, 2024 11.95 12.19 11.54 12.15 743,190 -0.01(-0.08%)
Feb 27, 2024 12.74 12.83 12.16 12.16 935,166 -0.47(-3.72%)
Feb 26, 2024 13.15 13.35 12.58 12.63 338,332 -0.67(-5.04%)
Feb 23, 2024 13.23 13.59 13.13 13.30 236,175 +0.01(+0.08%)
Feb 22, 2024 13.45 13.54 13.12 13.29 312,583 -0.28(-2.06%)
Feb 21, 2024 13.70 13.76 13.38 13.57 290,650 -0.16(-1.17%)
Feb 20, 2024 13.81 13.98 13.70 13.73 372,667 -0.21(-1.51%)
Feb 16, 2024 14.30 14.43 13.92 13.94 318,398 -0.52(-3.60%)
Feb 15, 2024 14.46 14.78 14.32 14.46 397,512 +0.19(+1.33%)
Feb 14, 2024 14.23 14.29 14.14 14.27 221,822 +0.25(+1.78%)
Feb 13, 2024 13.94 14.35 13.72 14.02 351,156 -0.53(-3.64%)
Feb 12, 2024 14.47 14.79 14.32 14.55 392,463 +0.09(+0.62%)
Feb 09, 2024 14.34 14.68 14.25 14.46 295,173 +0.18(+1.26%)
Feb 08, 2024 13.65 14.29 13.45 14.28 400,085 +0.70(+5.15%)
Feb 07, 2024 13.61 13.76 13.42 13.58 386,465 +0.07(+0.52%)
Feb 06, 2024 13.20 13.67 13.20 13.51 513,407 +0.31(+2.35%)
Feb 05, 2024 13.33 13.58 13.19 13.20 344,468 -0.30(-2.22%)
Feb 02, 2024 13.27 13.63 13.10 13.50 629,408 +0.01(+0.07%)
Feb 01, 2024 12.68 13.54 12.68 13.49 668,939 +0.81(+6.39%)
Jan 31, 2024 12.66 13.22 12.66 12.68 353,100 +0.16(+1.28%)
Jan 30, 2024 12.61 12.76 12.45 12.52 227,895 -0.21(-1.65%)
Jan 29, 2024 12.27 12.83 12.27 12.73 305,014 +0.45(+3.66%)
Jan 26, 2024 12.43 12.43 12.09 12.28 234,053 +0.02(+0.16%)
Jan 25, 2024 12.47 12.52 12.12 12.26 331,380 +0.07(+0.57%)
Jan 24, 2024 12.37 12.39 11.84 12.19 596,568 +0.14(+1.16%)
Jan 23, 2024 12.13 12.17 11.77 12.05 402,189 +0.18(+1.52%)
Jan 22, 2024 11.42 11.87 11.42 11.87 330,638 +0.59(+5.23%)
Jan 19, 2024 11.19 11.29 11.02 11.28 322,446 +0.11(+0.98%)
Jan 18, 2024 11.09 11.21 10.85 11.17 298,912 +0.25(+2.29%)
Jan 17, 2024 10.54 10.92 10.54 10.92 393,399 +0.12(+1.11%)
Jan 16, 2024 10.60 10.81 10.37 10.80 616,951 +0.05(+0.47%)
Jan 12, 2024 11.24 11.45 10.75 10.75 291,239 -0.33(-2.98%)
Jan 11, 2024 11.60 11.69 11.05 11.08 391,143 -0.57(-4.89%)
Jan 10, 2024 11.49 11.82 11.49 11.65 382,364 +0.12(+1.04%)
Jan 09, 2024 11.23 11.64 10.94 11.53 780,158 -0.03(-0.26%)
Jan 08, 2024 12.96 13.00 11.08 11.56 1,526,754 -1.52(-11.62%)
Jan 05, 2024 11.80 13.19 11.61 13.08 1,177,234 +1.28(+10.85%)
Jan 04, 2024 11.76 11.97 11.43 11.80 511,488 +0.07(+0.60%)
Jan 03, 2024 12.21 12.21 11.53 11.73 437,509 -0.62(-5.02%)
Jan 02, 2024 12.25 12.87 12.15 12.35 697,379 -0.08(-0.64%)
Dec 29, 2023 12.62 12.66 12.34 12.43 245,876 -0.21(-1.66%)
Dec 28, 2023 12.64 12.75 12.45 12.64 360,269 -0.05(-0.39%)
Dec 27, 2023 13.15 13.17 12.46 12.69 472,241 -0.44(-3.35%)
Dec 26, 2023 12.59 13.26 12.40 13.13 399,976 +0.67(+5.38%)
Dec 22, 2023 12.82 12.90 12.42 12.46 414,096 -0.21(-1.66%)
Dec 21, 2023 12.53 12.76 12.43 12.67 423,952 +0.48(+3.94%)
Dec 20, 2023 12.07 12.48 11.90 12.19 497,361 +0.28(+2.35%)
Dec 19, 2023 11.95 12.20 11.39 11.91 386,822 +0.16(+1.36%)
Dec 18, 2023 11.68 11.96 11.44 11.75 382,336 +0.07(+0.60%)
Dec 15, 2023 12.19 12.19 11.48 11.68 1,166,825 -0.49(-4.03%)
Dec 14, 2023 12.02 12.62 12.02 12.17 605,103 +0.56(+4.82%)
Dec 13, 2023 11.00 11.61 10.65 11.61 546,416 +0.64(+5.83%)
Dec 12, 2023 11.02 11.10 10.75 10.97 379,053 -0.10(-0.90%)
Dec 11, 2023 11.43 11.47 10.94 11.07 333,272 -0.42(-3.66%)
Dec 08, 2023 11.32 11.59 11.27 11.49 277,798 +0.18(+1.59%)
Dec 07, 2023 11.03 11.32 10.85 11.31 206,380 +0.28(+2.54%)
Dec 06, 2023 11.46 11.46 10.98 11.03 215,895 -0.25(-2.22%)
Dec 05, 2023 11.47 11.47 10.98 11.28 275,760 -0.21(-1.83%)
Dec 04, 2023 11.61 11.88 11.35 11.49 381,855 -0.21(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.