Paragon 28 Inc (FNA) Historical Stock Data
10.28 ↓0.46 (-4.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNA is down -0.13% a day on average. There have been 14 days where Paragon 28 Inc closed green and 16 days where FNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 10.94 | 10.28 | ↓$0.66 (-6.03%) | 9.44 | 11.10 | 640.11K |
| 2025-01-13 | 10.85 | 10.74 | ↓$0.11 (-1.01%) | 10.37 | 10.96 | 0.90M |
| 2025-01-10 | 10.14 | 10.35 | ↑$0.21 (2.07%) | 9.93 | 10.69 | 0.91M |
| 2025-01-08 | 10.65 | 10.35 | ↓$0.30 (-2.82%) | 10.31 | 10.81 | 432.37K |
| 2025-01-07 | 10.88 | 10.73 | ↓$0.15 (-1.38%) | 10.51 | 11.15 | 397.79K |
| 2025-01-06 | 10.98 | 10.76 | ↓$0.22 (-2.00%) | 10.66 | 11.05 | 381.14K |
| 2025-01-03 | 10.81 | 10.93 | ↑$0.12 (1.11%) | 10.65 | 11.00 | 493K |
| 2025-01-02 | 10.44 | 10.72 | ↑$0.28 (2.68%) | 10.23 | 10.83 | 496K |
| 2024-12-31 | 10.35 | 10.33 | ↓$0.02 (-0.19%) | 10.28 | 10.57 | 243.70K |
| 2024-12-30 | 10.08 | 10.25 | ↑$0.17 (1.69%) | 9.80 | 10.42 | 253.18K |
| 2024-12-27 | 10.27 | 10.19 | ↓$0.08 (-0.78%) | 9.95 | 10.43 | 315.97K |
| 2024-12-26 | 10.16 | 10.35 | ↑$0.19 (1.87%) | 10.16 | 10.39 | 245.65K |
| 2024-12-24 | 10.17 | 10.27 | ↑$0.10 (0.98%) | 9.90 | 10.33 | 175.02K |
| 2024-12-23 | 10.07 | 10.09 | ↑$0.02 (0.20%) | 9.86 | 10.24 | 276.16K |
| 2024-12-20 | 9.63 | 10.03 | ↑$0.40 (4.15%) | 9.63 | 10.15 | 1.45M |
| 2024-12-19 | 10.16 | 9.80 | ↓$0.36 (-3.54%) | 9.61 | 10.17 | 601.76K |
| 2024-12-18 | 10.36 | 10.04 | ↓$0.32 (-3.09%) | 9.90 | 11.01 | 654.01K |
| 2024-12-17 | 10.79 | 10.36 | ↓$0.43 (-3.99%) | 10.19 | 10.79 | 500.08K |
| 2024-12-16 | 10.47 | 10.74 | ↑$0.27 (2.58%) | 10.30 | 11.00 | 671.50K |
| 2024-12-13 | 10.19 | 10.42 | ↑$0.23 (2.26%) | 9.93 | 10.43 | 274.64K |
| 2024-12-12 | 10.45 | 10.23 | ↓$0.22 (-2.11%) | 10.00 | 10.46 | 251.95K |
| 2024-12-11 | 10.73 | 10.44 | ↓$0.29 (-2.70%) | 10.31 | 10.86 | 581.31K |
| 2024-12-10 | 10.02 | 10.50 | ↑$0.48 (4.79%) | 9.83 | 10.83 | 760.49K |
| 2024-12-09 | 10.13 | 10.00 | ↓$0.13 (-1.28%) | 9.92 | 10.28 | 346.76K |
| 2024-12-06 | 10.29 | 10.03 | ↓$0.26 (-2.53%) | 9.86 | 10.48 | 406.91K |
| 2024-12-05 | 9.76 | 10.21 | ↑$0.45 (4.61%) | 9.75 | 10.27 | 437K |
| 2024-12-04 | 10.13 | 9.91 | ↓$0.22 (-2.17%) | 9.80 | 10.28 | 391.12K |
| 2024-12-03 | 10.30 | 10.23 | ↓$0.07 (-0.68%) | 10.08 | 10.39 | 431.33K |
| 2024-12-02 | 10.30 | 10.32 | ↑$0.02 (0.19%) | 10.10 | 10.61 | 665.62K |
| 2024-11-29 | 10.00 | 10.31 | ↑$0.31 (3.10%) | 9.92 | 10.37 | 340.83K |
Create an account or log in to view more rows.
$FNA NOT SELLING.
$FNA i'm out of slaps for the day
$FNA where’s the WSB guys at? Still sleeping?
$FNA the bulls in here
$FNA already bouncing back.
$FNA Buying more
$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.