Paragon 28, Inc. (FNA)
Apr 21, 2025 - FNA was delisted (reason: acquired by ZBH)
13.09
0.00 (0.00%)
Inactive · Last trade price
on Apr 17, 2025
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.09 | 13.11 | 13.07 | 13.09 | 13.09 | - | 19,382,860 |
| Apr 16, 2025 | 13.01 | 13.11 | 13.01 | 13.09 | 13.09 | 0.77% | 5,832,225 |
| Apr 15, 2025 | 13.00 | 13.02 | 12.98 | 12.99 | 12.99 | - | 1,831,368 |
| Apr 14, 2025 | 13.00 | 13.02 | 12.99 | 12.99 | 12.99 | - | 2,591,315 |
| Apr 11, 2025 | 13.01 | 13.03 | 12.99 | 12.99 | 12.99 | -0.23% | 2,920,859 |
| Apr 10, 2025 | 13.01 | 13.04 | 12.99 | 13.02 | 13.02 | 0.23% | 2,776,443 |
| Apr 9, 2025 | 13.02 | 13.07 | 12.97 | 12.99 | 12.99 | -0.23% | 5,087,639 |
| Apr 8, 2025 | 13.04 | 13.06 | 13.01 | 13.02 | 13.02 | - | 1,890,078 |
| Apr 7, 2025 | 13.00 | 13.07 | 12.96 | 13.02 | 13.02 | -0.23% | 4,372,522 |
| Apr 4, 2025 | 13.04 | 13.06 | 13.00 | 13.05 | 13.05 | -0.15% | 1,911,061 |
| Apr 3, 2025 | 13.03 | 13.09 | 13.03 | 13.07 | 13.07 | -0.08% | 753,991 |
| Apr 2, 2025 | 13.04 | 13.09 | 13.04 | 13.08 | 13.08 | 0.15% | 390,381 |
| Apr 1, 2025 | 13.05 | 13.08 | 13.05 | 13.06 | 13.06 | - | 549,145 |
| Mar 31, 2025 | 13.02 | 13.07 | 13.02 | 13.06 | 13.06 | 0.15% | 915,360 |
| 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 |
| Jan 15, 2025 | 10.64 | 10.64 | 10.21 | 10.25 | 10.25 | -0.29% | 459,067 |
| Jan 14, 2025 | 10.94 | 11.10 | 9.44 | 10.28 | 10.28 | -4.28% | 640,106 |
| Jan 13, 2025 | 10.85 | 10.96 | 10.37 | 10.74 | 10.74 | 3.77% | 904,340 |
| Jan 10, 2025 | 10.14 | 10.69 | 9.93 | 10.35 | 10.35 | - | 905,157 |
| Jan 8, 2025 | 10.65 | 10.81 | 10.31 | 10.35 | 10.35 | -3.54% | 432,373 |
| Jan 7, 2025 | 10.88 | 11.15 | 10.51 | 10.73 | 10.73 | -0.28% | 398,035 |
| Jan 6, 2025 | 10.98 | 11.05 | 10.66 | 10.76 | 10.76 | -1.56% | 381,153 |
| Jan 3, 2025 | 10.81 | 11.00 | 10.65 | 10.93 | 10.93 | 1.96% | 492,999 |
| Jan 2, 2025 | 10.44 | 10.83 | 10.23 | 10.72 | 10.72 | 3.78% | 495,999 |
| Dec 31, 2024 | 10.35 | 10.57 | 10.28 | 10.33 | 10.33 | 0.78% | 243,700 |
| Dec 30, 2024 | 10.08 | 10.42 | 9.80 | 10.25 | 10.25 | 0.59% | 253,175 |
| Dec 27, 2024 | 10.27 | 10.43 | 9.95 | 10.19 | 10.19 | -1.55% | 315,973 |
| Dec 26, 2024 | 10.16 | 10.39 | 10.16 | 10.35 | 10.35 | 0.78% | 245,647 |
| Dec 24, 2024 | 10.17 | 10.33 | 9.90 | 10.27 | 10.27 | 1.78% | 175,024 |
| Dec 23, 2024 | 10.07 | 10.24 | 9.86 | 10.09 | 10.09 | 0.60% | 276,164 |
| Dec 20, 2024 | 9.63 | 10.15 | 9.63 | 10.03 | 10.03 | 2.35% | 1,447,661 |
| Dec 19, 2024 | 10.16 | 10.17 | 9.61 | 9.80 | 9.80 | -2.39% | 601,762 |
| 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% | 500,084 |
| 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% | 251,954 |
| 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% | 346,758 |
| 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% | 587,952 |