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

Paragon 28 Inc (NY: FNA )

6.540 +0.100 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.440 6.530 6.440 6.440 288,036 +0.12(+1.90%)
Sep 25, 2024 6.680 6.685 6.210 6.320 271,698 -0.34(-5.11%)
Sep 24, 2024 6.540 6.725 6.540 6.660 273,914 +0.09(+1.37%)
Sep 23, 2024 6.870 7.210 6.570 6.570 323,441 -0.30(-4.37%)
Sep 20, 2024 6.890 7.080 6.705 6.870 632,975 -0.01(-0.15%)
Sep 19, 2024 7.170 7.237 6.760 6.880 342,868 -0.08(-1.15%)
Sep 18, 2024 6.950 7.300 6.845 6.960 396,191 +0.02(+0.29%)
Sep 17, 2024 7.100 7.360 6.930 6.940 450,023 -0.12(-1.70%)
Sep 16, 2024 7.450 7.513 7.000 7.060 364,093 -0.33(-4.47%)
Sep 13, 2024 7.440 7.610 7.320 7.390 230,565 +0.05(+0.68%)
Sep 12, 2024 7.480 7.515 7.200 7.340 307,294 -0.12(-1.61%)
Sep 11, 2024 7.610 7.670 7.370 7.460 821,673 -0.26(-3.37%)
Sep 10, 2024 7.480 7.810 7.270 7.720 452,130 +0.23(+3.07%)
Sep 09, 2024 7.420 7.730 7.355 7.490 485,772 +0.19(+2.60%)
Sep 06, 2024 7.210 7.390 7.050 7.300 290,416 +0.12(+1.67%)
Sep 05, 2024 8.150 8.195 7.150 7.180 359,399 -1.00(-12.22%)
Sep 04, 2024 8.170 8.580 7.970 8.180 455,781 -0.02(-0.24%)
Sep 03, 2024 8.280 8.560 8.075 8.200 507,869 -0.12(-1.44%)
Aug 30, 2024 8.260 8.510 8.160 8.320 284,810 +0.05(+0.60%)
Aug 29, 2024 8.270 8.520 8.130 8.270 286,907 +0.10(+1.22%)
Aug 28, 2024 8.250 8.470 8.130 8.170 309,555 -0.08(-0.97%)
Aug 27, 2024 8.340 8.440 8.200 8.250 205,190 -0.12(-1.43%)
Aug 26, 2024 8.710 8.736 8.370 8.370 310,291 -0.19(-2.22%)
Aug 23, 2024 7.890 8.605 7.860 8.560 410,145 +0.77(+9.88%)
Aug 22, 2024 8.090 8.230 7.750 7.790 332,090 -0.26(-3.23%)
Aug 21, 2024 8.140 8.140 7.900 8.050 386,526 +0.02(+0.25%)
Aug 20, 2024 8.160 8.250 7.880 8.030 311,945 -0.17(-2.07%)
Aug 19, 2024 7.770 8.240 7.660 8.200 555,665 +0.36(+4.59%)
Aug 16, 2024 7.560 8.105 7.515 7.840 623,945 +0.30(+3.98%)
Aug 15, 2024 7.230 7.790 7.180 7.540 363,452 +0.53(+7.56%)
Aug 14, 2024 7.480 7.480 6.860 7.010 471,904 -0.41(-5.53%)
Aug 13, 2024 7.220 7.540 7.090 7.420 705,471 +0.23(+3.20%)
Aug 12, 2024 6.610 7.548 6.580 7.190 1,126,353 +0.55(+8.28%)
Aug 09, 2024 7.910 8.150 6.110 6.640 2,044,191 -1.67(-20.10%)
Aug 08, 2024 8.000 8.420 7.900 8.310 1,236,446 +0.41(+5.19%)
Aug 07, 2024 7.780 8.050 7.530 7.900 1,002,382 +0.28(+3.67%)
Aug 06, 2024 7.170 7.730 7.090 7.620 694,041 +0.47(+6.57%)
Aug 05, 2024 7.390 7.450 7.010 7.150 749,241 -0.68(-8.68%)
Aug 02, 2024 7.460 8.060 7.415 7.830 1,129,983 -0.08(-1.01%)
Aug 01, 2024 7.650 7.920 7.270 7.910 1,155,718 +0.12(+1.54%)
Jul 31, 2024 8.330 8.825 6.950 7.790 2,470,258 -1.24(-13.73%)
Jul 30, 2024 8.700 9.070 8.540 9.030 856,793 +0.36(+4.15%)
Jul 29, 2024 8.650 8.700 8.310 8.670 1,189,115 +0.05(+0.58%)
Jul 26, 2024 8.750 8.790 8.420 8.620 302,754 -0.03(-0.35%)
Jul 25, 2024 8.290 8.790 8.230 8.650 496,380 +0.35(+4.22%)
Jul 24, 2024 8.520 8.760 8.300 8.300 372,986 -0.23(-2.70%)
Jul 23, 2024 8.040 8.570 8.010 8.530 428,403 +0.43(+5.31%)
Jul 22, 2024 8.160 8.220 7.840 8.100 446,242 +0.00(+0.00%)
Jul 19, 2024 8.080 8.260 7.990 8.100 419,808 +0.04(+0.50%)
Jul 18, 2024 8.410 8.480 7.920 8.060 641,079 -0.45(-5.29%)
Jul 17, 2024 8.090 8.600 8.090 8.510 713,242 +0.31(+3.78%)
Jul 16, 2024 7.790 8.270 7.740 8.200 534,451 +0.52(+6.77%)
Jul 15, 2024 7.600 7.810 7.440 7.680 578,852 +0.10(+1.32%)
Jul 12, 2024 7.780 7.910 7.560 7.580 627,611 -0.01(-0.13%)
Jul 11, 2024 6.970 7.660 6.970 7.590 641,167 +0.80(+11.78%)
Jul 10, 2024 6.820 6.970 6.460 6.790 783,439 +0.03(+0.44%)
Jul 09, 2024 6.860 6.930 6.550 6.760 593,840 -0.10(-1.46%)
Jul 08, 2024 6.700 6.890 6.683 6.860 215,372 +0.20(+3.00%)
Jul 05, 2024 6.500 6.770 6.430 6.660 343,208 +0.13(+1.99%)
Jul 03, 2024 6.670 6.670 6.440 6.530 147,257 -0.09(-1.36%)
Jul 02, 2024 6.600 6.670 6.480 6.620 246,949 +0.04(+0.61%)
Jul 01, 2024 6.800 7.080 6.570 6.580 508,305 -0.26(-3.80%)
Jun 28, 2024 6.670 6.880 6.570 6.840 1,887,819 +0.19(+2.86%)
Jun 27, 2024 6.290 6.650 6.110 6.650 676,587 +0.37(+5.89%)
Jun 26, 2024 6.320 6.660 6.200 6.280 821,439 -0.07(-1.10%)
Jun 25, 2024 6.110 6.440 6.002 6.350 740,294 +0.21(+3.42%)
Jun 24, 2024 5.790 6.140 5.690 6.140 566,284 +0.40(+6.97%)
Jun 21, 2024 5.780 5.780 5.585 5.740 2,110,923 +0.00(+0.00%)
Jun 20, 2024 5.710 5.900 5.550 5.740 1,066,651 +0.03(+0.53%)
Jun 18, 2024 6.030 6.080 5.600 5.710 710,822 -0.35(-5.78%)
Jun 17, 2024 6.130 6.240 5.980 6.060 739,756 -0.09(-1.46%)
Jun 14, 2024 6.310 6.360 6.090 6.150 536,776 -0.25(-3.91%)
Jun 13, 2024 6.600 6.810 6.350 6.400 996,858 -0.18(-2.74%)
Jun 12, 2024 6.850 7.010 6.535 6.580 745,076 -0.04(-0.60%)
Jun 11, 2024 6.750 6.850 6.385 6.620 737,030 -0.19(-2.79%)
Jun 10, 2024 6.650 6.860 6.320 6.810 910,573 +0.07(+1.04%)
Jun 07, 2024 7.030 7.150 6.660 6.740 504,570 -0.36(-5.07%)
Jun 06, 2024 7.460 7.680 7.090 7.100 558,719 -0.41(-5.46%)
Jun 05, 2024 7.150 7.510 6.960 7.510 1,633,428 +0.41(+5.77%)
Jun 04, 2024 7.410 7.550 7.050 7.100 523,434 -0.35(-4.70%)
Jun 03, 2024 7.810 7.889 7.200 7.450 1,290,919 -0.24(-3.12%)
May 31, 2024 7.830 7.870 7.350 7.690 2,527,916 -0.09(-1.16%)
May 30, 2024 7.860 8.010 7.770 7.780 949,714 -0.01(-0.13%)
May 29, 2024 7.760 8.000 7.750 7.790 488,951 -0.20(-2.50%)
May 28, 2024 7.900 7.990 7.740 7.990 587,052 +0.17(+2.17%)
May 24, 2024 7.700 7.930 7.595 7.820 320,440 +0.15(+1.96%)
May 23, 2024 7.900 7.940 7.540 7.670 778,786 -0.20(-2.54%)
May 22, 2024 7.450 7.880 7.380 7.870 581,464 +0.39(+5.21%)
May 21, 2024 7.450 7.600 7.250 7.480 501,811 -0.01(-0.13%)
May 20, 2024 7.650 7.845 7.415 7.490 423,884 -0.17(-2.22%)
May 17, 2024 7.950 8.023 7.590 7.660 392,660 -0.31(-3.89%)
May 16, 2024 8.120 8.180 7.950 7.970 537,272 -0.13(-1.60%)
May 15, 2024 8.100 8.240 7.600 8.100 646,256 +0.16(+2.02%)
May 14, 2024 8.320 8.360 7.800 7.940 504,849 -0.17(-2.10%)
May 13, 2024 7.760 8.290 7.750 8.110 757,452 +0.36(+4.65%)
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.