Canada markets open in 33 minutes

Paragon 28, Inc. (FNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.10-0.41 (-5.46%)
At close: 04:00PM EDT
7.03 -0.07 (-0.99%)
Pre-Market: 08:36AM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20247.467.687.097.107.10558,700
Jun 05, 20247.157.516.967.517.511,633,400
Jun 04, 20247.417.557.057.107.10523,400
Jun 03, 20247.817.897.207.457.451,290,900
May 31, 20247.837.877.357.697.692,527,900
May 30, 20247.868.017.777.787.78949,700
May 29, 20247.768.007.757.797.79489,000
May 28, 20247.907.997.747.997.99587,000
May 24, 20247.707.937.597.827.82320,400
May 23, 20247.907.947.547.677.67778,800
May 22, 20247.457.887.387.877.87581,500
May 21, 20247.457.607.257.487.48501,800
May 20, 20247.657.847.417.497.49423,900
May 17, 20247.958.027.597.667.66392,600
May 16, 20248.128.187.957.977.97537,300
May 15, 20248.108.247.608.108.10646,200
May 14, 20248.328.367.807.947.94504,800
May 13, 20247.768.297.758.118.11757,500
May 10, 20248.318.327.687.757.751,048,300
May 09, 20248.678.707.618.258.251,940,500
May 08, 202410.3310.689.469.509.50873,900
May 07, 202410.6810.8210.4210.5310.53344,100
May 06, 202410.7210.8610.4210.6710.67413,800
May 03, 202410.0210.549.9510.5310.53552,700
May 02, 202410.0510.149.739.779.77499,100
May 01, 20249.2510.129.259.869.86412,200
Apr 30, 20249.019.468.969.229.22318,800
Apr 29, 20248.889.138.849.129.12357,800
Apr 26, 20248.959.188.738.808.80554,100
Apr 25, 20249.439.488.958.978.97403,600
Apr 24, 202410.0310.069.499.649.64394,000
Apr 23, 20249.7510.189.7510.0510.05374,900
Apr 22, 20249.889.889.569.799.79280,200
Apr 19, 20249.609.949.579.809.80450,400
Apr 18, 20249.719.949.599.659.65345,800
Apr 17, 20249.789.789.489.739.73356,900
Apr 16, 20249.719.919.539.649.64317,600
Apr 15, 202410.3310.339.699.839.83419,200
Apr 12, 202410.4210.459.7710.2510.25743,300
Apr 11, 202410.5211.0210.2710.4710.47942,600
Apr 10, 202410.1810.459.9810.4510.45521,200
Apr 09, 202410.3010.7610.1410.6010.60755,700
Apr 08, 202410.4110.4110.0710.1210.12479,600
Apr 05, 202410.1110.639.9210.3910.39849,400
Apr 04, 202411.9211.999.9310.2010.202,086,000
Apr 03, 202411.5112.2011.5112.0612.06389,200
Apr 02, 202411.8111.8111.2911.6911.69604,400
Apr 01, 202412.4112.4111.7412.0512.05581,500
Mar 28, 202411.8712.5011.7712.3512.35770,200
Mar 27, 202410.3512.0710.2711.9111.911,090,600
Mar 26, 20249.4710.369.4210.2510.25820,700
Mar 25, 20249.429.639.369.389.38346,800
Mar 22, 20249.639.639.329.419.41231,000
Mar 21, 20249.839.909.589.639.63287,000
Mar 20, 20249.539.909.339.829.82386,500
Mar 19, 20249.119.749.079.669.66580,600
Mar 18, 20249.119.118.808.878.87432,200
Mar 15, 20249.039.208.859.129.12690,400
Mar 14, 20249.339.338.859.159.15561,400
Mar 13, 202410.0610.219.189.369.36685,400
Mar 12, 202410.4810.4810.1210.1210.12238,000
Mar 11, 202411.0011.1110.5410.5410.54352,500
Mar 08, 202411.7112.0510.9911.0011.00453,200
Mar 07, 202411.1611.5511.0911.5411.54615,000
Mar 06, 202411.1211.1410.7310.8210.82403,200
Mar 05, 202411.2411.3610.9710.9910.99588,600
Mar 04, 202411.7311.7311.0311.2811.28732,300
Mar 01, 202411.3211.9611.0011.7611.761,145,500
Feb 29, 202412.4512.9112.0312.4812.48726,200
Feb 28, 202411.9512.1911.5412.1512.15743,200
Feb 27, 202412.7412.8312.1612.1612.16935,200
Feb 26, 202413.1513.3512.5812.6312.63338,300
Feb 23, 202413.2313.5913.1313.3013.30236,200
Feb 22, 202413.4513.5413.1213.2913.29312,600
Feb 21, 202413.7013.7613.3813.5713.57290,700
Feb 20, 202413.8113.9813.7013.7313.73372,700
Feb 16, 202414.3014.4313.9213.9413.94318,400
Feb 15, 202414.4614.7814.3214.4614.46397,500
Feb 14, 202414.2314.2914.1414.2714.27221,800
Feb 13, 202413.9414.3513.7214.0214.02351,200
Feb 12, 202414.4714.7914.3214.5514.55392,500
Feb 09, 202414.3414.6814.2514.4614.46295,200
Feb 08, 202413.6514.2913.4514.2814.28400,100
Feb 07, 202413.6113.7613.4213.5813.58386,500
Feb 06, 202413.2013.6713.2013.5113.51513,400
Feb 05, 202413.3313.5813.1913.2013.20344,500
Feb 02, 202413.2713.6313.1013.5013.50629,400
Feb 01, 202412.6813.5412.6813.4913.49668,900
Jan 31, 202412.6613.2212.6612.6812.68353,100
Jan 30, 202412.6112.7612.4412.5212.52227,900
Jan 29, 202412.2712.8312.2712.7312.73305,000
Jan 26, 202412.4312.4312.0912.2812.28234,100
Jan 25, 202412.4712.5212.1212.2612.26331,400
Jan 24, 202412.3712.3911.8412.1912.19596,600
Jan 23, 202412.1312.1711.7712.0512.05402,000
Jan 22, 202411.4211.8711.4211.8711.87330,600
Jan 19, 202411.1911.2911.0211.2811.28322,400
Jan 18, 202411.0911.2110.8511.1711.17298,900
Jan 17, 202410.5410.9210.5410.9210.92393,400
Jan 16, 202410.6010.8110.3710.8010.80617,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...