Paragon 28 Inc (FNA) Historical Stock Data
9.81 ↑0.15 (1.61%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, FNA is down -0.20% a day on average. There have been 11 days where Paragon 28 Inc closed green and 19 days where FNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 9.71 | 9.65 | ↓$0.06 (-0.62%) | 9.59 | 9.94 | 345.77K |
| 2024-04-17 | 9.78 | 9.73 | ↓$0.05 (-0.51%) | 9.48 | 9.78 | 356.88K |
| 2024-04-16 | 9.71 | 9.64 | ↓$0.07 (-0.72%) | 9.53 | 9.91 | 317.64K |
| 2024-04-15 | 10.33 | 9.83 | ↓$0.50 (-4.84%) | 9.69 | 10.33 | 419.25K |
| 2024-04-12 | 10.42 | 10.25 | ↓$0.17 (-1.63%) | 9.78 | 10.45 | 743.28K |
| 2024-04-11 | 10.52 | 10.47 | ↓$0.05 (-0.48%) | 10.27 | 11.02 | 0.94M |
| 2024-04-10 | 10.18 | 10.45 | ↑$0.27 (2.65%) | 9.98 | 10.45 | 521.19K |
| 2024-04-09 | 10.30 | 10.60 | ↑$0.30 (2.91%) | 10.14 | 10.76 | 755.65K |
| 2024-04-08 | 10.41 | 10.12 | ↓$0.29 (-2.79%) | 10.07 | 10.41 | 479.56K |
| 2024-04-05 | 10.11 | 10.39 | ↑$0.28 (2.77%) | 9.92 | 10.63 | 849.43K |
| 2024-04-04 | 11.92 | 10.20 | ↓$1.72 (-14.43%) | 9.93 | 11.99 | 2.09M |
| 2024-04-03 | 11.51 | 12.06 | ↑$0.55 (4.78%) | 11.51 | 12.20 | 389.22K |
| 2024-04-02 | 11.81 | 11.69 | ↓$0.12 (-1.02%) | 11.29 | 11.81 | 604.44K |
| 2024-04-01 | 12.41 | 12.05 | ↓$0.36 (-2.90%) | 11.74 | 12.41 | 581.55K |
| 2024-03-28 | 11.87 | 12.35 | ↑$0.48 (4.04%) | 11.77 | 12.50 | 770.25K |
| 2024-03-27 | 10.35 | 11.91 | ↑$1.56 (15.07%) | 10.27 | 12.07 | 1.09M |
| 2024-03-26 | 9.47 | 10.25 | ↑$0.78 (8.24%) | 9.42 | 10.36 | 820.77K |
| 2024-03-25 | 9.42 | 9.38 | ↓$0.04 (-0.42%) | 9.36 | 9.63 | 346.83K |
| 2024-03-22 | 9.63 | 9.41 | ↓$0.22 (-2.28%) | 9.32 | 9.63 | 231.01K |
| 2024-03-21 | 9.83 | 9.63 | ↓$0.20 (-2.03%) | 9.58 | 9.90 | 287.05K |
| 2024-03-20 | 9.53 | 9.82 | ↑$0.29 (3.04%) | 9.33 | 9.90 | 386.52K |
| 2024-03-19 | 9.11 | 9.66 | ↑$0.55 (6.04%) | 9.07 | 9.74 | 580.58K |
| 2024-03-18 | 9.11 | 8.87 | ↓$0.24 (-2.63%) | 8.80 | 9.11 | 432.16K |
| 2024-03-15 | 9.03 | 9.12 | ↑$0.09 (1.00%) | 8.85 | 9.20 | 691.36K |
| 2024-03-14 | 9.33 | 9.15 | ↓$0.18 (-1.93%) | 8.85 | 9.33 | 561.36K |
| 2024-03-13 | 10.06 | 9.36 | ↓$0.70 (-6.96%) | 9.18 | 10.21 | 685.41K |
| 2024-03-12 | 10.48 | 10.12 | ↓$0.36 (-3.44%) | 10.12 | 10.48 | 237.98K |
| 2024-03-11 | 11.00 | 10.54 | ↓$0.46 (-4.18%) | 10.54 | 11.11 | 352.49K |
| 2024-03-08 | 11.71 | 11.00 | ↓$0.71 (-6.06%) | 10.99 | 12.05 | 453.16K |
| 2024-03-07 | 11.16 | 11.54 | ↑$0.38 (3.41%) | 11.09 | 11.55 | 615.05K |
Create an account or log in to view more rows.
$FNA almost go time
$FNA I'm not afraid.
I'm long
And I'm strong..........
$FNA watch for another rejection up here
$FNA buying all the dips.
$FNA It’s that TIME!! To Double down!
$FNA this sell-off is meh.
$FNA HOLDING STRONG FOR ALL OF YOU
$FNA cup and handle forming
$FNA this will breakout Monday
$FNA nice!!!