Paragon 28, Inc. - FNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	13.09	13.09	13.1	13.11	13.06	19.38M
April 16, 2025	13.01	13.09	13.09	13.11	13.01	5.83M
April 15, 2025	13	12.99	12.99	13.02	12.98	1.83M
April 14, 2025	13	12.99	12.99	13.02	12.99	2.59M
April 11, 2025	13.01	12.99	12.99	13.03	12.99	2.92M
April 10, 2025	13.01	13.02	13.02	13.04	12.99	2.78M
April 09, 2025	13.02	12.99	12.99	13.07	12.97	5.09M
April 08, 2025	13.04	13.02	13.02	13.06	13.01	1.89M
April 07, 2025	13	13.02	13.02	13.07	12.96	4.37M
April 04, 2025	13.04	13.05	13.05	13.06	13	1.91M
April 03, 2025	13.03	13.07	13.07	13.09	13.03	754,000
April 02, 2025	13.04	13.08	13.08	13.09	13.04	390,400
April 01, 2025	13.05	13.06	13.06	13.08	13.05	549,145
March 31, 2025	13.02	13.06	13.06	13.07	13.02	915,360
March 28, 2025	13.02	13.04	13.04	13.05	13.01	817,765
March 27, 2025	13.02	13.01	13.01	13.04	13.01	740,725
March 26, 2025	13.02	13.02	13.02	13.03	13.01	1.01M
March 25, 2025	13.01	13.01	13.01	13.04	13.01	1.29M
March 24, 2025	13.03	13	13	13.04	13	2.44M
March 21, 2025	13.02	13.01	13.01	13.05	13.01	943,300
March 20, 2025	13.03	13.03	13.03	13.06	13.03	602,600
March 19, 2025	13.03	13.03	13.03	13.05	13.02	801,406
March 18, 2025	13.01	13.03	13.03	13.05	13.01	1.25M
March 17, 2025	13.02	13.01	13.01	13.03	13	1.23M
March 14, 2025	13.02	13.03	13.03	13.04	13	1.76M
March 13, 2025	13.06	13.02	13.02	13.07	13.01	3.86M
March 12, 2025	13.06	13.06	13.06	13.08	13.06	1.59M
March 11, 2025	13.02	13.01	13.01	13.04	13.01	1.03M
March 10, 2025	13.02	13.01	13.01	13.03	13.01	943,326
March 07, 2025	13	13.03	13.03	13.06	13	956,600
March 06, 2025	13	13.03	13.03	13.03	13	1.36M
March 05, 2025	13	13.01	13.01	13.03	12.99	2.09M
March 04, 2025	13.01	12.99	12.99	13.03	12.98	2.88M
March 03, 2025	13.01	13.03	13.03	13.04	12.99	2.16M
February 28, 2025	13	13.04	13.04	13.04	12.97	5.78M
February 27, 2025	13.02	12.99	12.99	13.04	12.94	4.97M
February 26, 2025	13.01	13	13	13.05	13	705,900
February 25, 2025	13.05	13	13	13.05	13	4.69M
February 24, 2025	13.04	13.04	13.04	13.06	13.02	535,300
February 21, 2025	13.07	13.02	13.02	13.08	13.01	2.15M
February 20, 2025	13.03	13.05	13.05	13.07	13.01	1.53M
February 19, 2025	13.06	13.02	13.02	13.08	13.01	2.39M
February 18, 2025	13.06	13.07	13.07	13.08	13.05	459,013
February 14, 2025	13.07	13.06	13.06	13.09	13.05	487,469
February 13, 2025	13.06	13.06	13.06	13.07	13.04	428,100
February 12, 2025	13.05	13.06	13.06	13.08	13.04	490,247
February 11, 2025	13.05	13.06	13.06	13.08	13.05	420,226
February 10, 2025	13.03	13.09	13.09	13.09	13.01	726,300
February 07, 2025	13.01	13.02	13.02	13.02	13	1.9M
February 06, 2025	13.01	13	13	13.03	13	1.78M
February 05, 2025	13.01	13.01	13.01	13.01	12.99	2.35M
February 04, 2025	13.02	13	13	13.04	12.99	3.22M
February 03, 2025	13.01	13.01	13.01	13.04	13	2.82M
January 31, 2025	13.03	13.02	13.02	13.04	13.01	2.05M
January 30, 2025	13.01	13.03	13.03	13.04	12.98	3.76M
January 29, 2025	13.11	12.99	12.99	13.13	12.98	20.94M
January 28, 2025	11.57	12	12	12.13	11.57	873,900
January 27, 2025	11.61	11.67	11.67	11.75	11.46	360,104
January 24, 2025	11.69	11.62	11.62	11.69	11.43	344,903
January 23, 2025	11.72	11.69	11.69	11.72	11.4	297,607

Paragon 28, Inc. (FNA) NYSE