PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
9.52
+0.02 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
9.53
+0.01 (0.12%)
After-hours: Dec 5, 2025, 7:50 PM EST
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.50 | 9.62 | 9.49 | 9.52 | 9.52 | 0.21% | 1,034,802 |
| Dec 4, 2025 | 9.42 | 9.51 | 9.41 | 9.50 | 9.50 | 0.96% | 923,464 |
| Dec 3, 2025 | 9.20 | 9.41 | 9.19 | 9.41 | 9.41 | 2.62% | 777,145 |
| Dec 2, 2025 | 9.16 | 9.23 | 9.09 | 9.17 | 9.17 | 0.77% | 671,666 |
| Dec 1, 2025 | 9.19 | 9.23 | 9.08 | 9.10 | 9.10 | -0.76% | 1,108,189 |
| Nov 28, 2025 | 9.15 | 9.25 | 9.13 | 9.17 | 9.17 | 0.66% | 544,996 |
| Nov 26, 2025 | 9.07 | 9.26 | 9.07 | 9.11 | 9.11 | 0.11% | 956,331 |
| Nov 25, 2025 | 9.37 | 9.37 | 8.92 | 9.10 | 9.10 | -0.98% | 1,609,177 |
| Nov 24, 2025 | 9.10 | 9.26 | 9.02 | 9.19 | 9.19 | 1.43% | 1,203,756 |
| Nov 21, 2025 | 8.86 | 9.10 | 8.86 | 9.06 | 9.06 | 1.91% | 1,268,676 |
| Nov 20, 2025 | 8.98 | 9.03 | 8.85 | 8.89 | 8.89 | -0.45% | 1,013,545 |
| Nov 19, 2025 | 9.00 | 9.07 | 8.90 | 8.93 | 8.93 | -0.67% | 761,151 |
| Nov 18, 2025 | 8.89 | 9.01 | 8.82 | 8.99 | 8.99 | 0.67% | 920,159 |
| Nov 17, 2025 | 9.13 | 9.18 | 8.91 | 8.93 | 8.93 | -3.04% | 1,210,415 |
| Nov 14, 2025 | 9.27 | 9.27 | 9.08 | 9.21 | 9.11 | 0.33% | 791,598 |
| Nov 13, 2025 | 9.25 | 9.39 | 9.15 | 9.18 | 9.08 | -1.61% | 1,092,410 |
| Nov 12, 2025 | 9.33 | 9.45 | 9.33 | 9.33 | 9.23 | 0.21% | 804,450 |
| Nov 11, 2025 | 9.27 | 9.35 | 9.25 | 9.31 | 9.21 | 0.87% | 564,746 |
| Nov 10, 2025 | 9.29 | 9.29 | 9.19 | 9.23 | 9.13 | -0.22% | 759,739 |
| Nov 7, 2025 | 9.10 | 9.26 | 9.10 | 9.25 | 9.15 | 1.43% | 865,674 |
| Nov 6, 2025 | 9.20 | 9.25 | 9.05 | 9.12 | 9.02 | -0.44% | 935,166 |
| Nov 5, 2025 | 9.15 | 9.20 | 9.07 | 9.16 | 9.06 | 0.22% | 1,079,808 |
| Nov 4, 2025 | 9.14 | 9.21 | 9.10 | 9.14 | 9.04 | -0.65% | 731,956 |
| Nov 3, 2025 | 9.13 | 9.21 | 9.03 | 9.20 | 9.10 | 0.77% | 1,112,919 |
| Oct 31, 2025 | 8.97 | 9.23 | 8.97 | 9.13 | 9.03 | 0.77% | 1,123,647 |
| Oct 30, 2025 | 9.15 | 9.20 | 8.99 | 9.06 | 8.96 | -1.63% | 796,174 |
| Oct 29, 2025 | 9.24 | 9.36 | 9.15 | 9.21 | 9.11 | -0.75% | 994,380 |
| Oct 28, 2025 | 9.34 | 9.37 | 9.26 | 9.28 | 9.18 | 0.22% | 1,032,422 |
| Oct 27, 2025 | 9.11 | 9.30 | 9.09 | 9.26 | 9.16 | 2.09% | 1,447,062 |
| Oct 24, 2025 | 9.00 | 9.10 | 8.99 | 9.07 | 8.97 | 1.34% | 970,240 |
| Oct 23, 2025 | 8.90 | 8.98 | 8.87 | 8.95 | 8.85 | 1.02% | 832,207 |
| Oct 22, 2025 | 8.83 | 8.89 | 8.81 | 8.86 | 8.76 | - | 974,086 |
| Oct 21, 2025 | 8.68 | 8.90 | 8.68 | 8.86 | 8.76 | 1.61% | 1,652,390 |
| Oct 20, 2025 | 8.57 | 8.74 | 8.55 | 8.72 | 8.62 | 2.35% | 1,667,237 |
| Oct 17, 2025 | 8.41 | 8.61 | 8.41 | 8.52 | 8.43 | 1.07% | 1,698,912 |
| Oct 16, 2025 | 8.70 | 8.75 | 8.40 | 8.43 | 8.34 | -3.10% | 1,502,828 |
| Oct 15, 2025 | 8.73 | 8.78 | 8.61 | 8.70 | 8.60 | -1.14% | 1,309,333 |
| Oct 14, 2025 | 8.73 | 8.83 | 8.64 | 8.80 | 8.60 | 0.34% | 1,732,870 |
| Oct 13, 2025 | 8.58 | 8.80 | 8.57 | 8.77 | 8.57 | 3.06% | 1,391,279 |
| Oct 10, 2025 | 8.61 | 8.65 | 8.49 | 8.51 | 8.32 | -1.39% | 1,638,402 |
| Oct 9, 2025 | 8.80 | 8.82 | 8.60 | 8.63 | 8.43 | -1.93% | 1,505,108 |
| Oct 8, 2025 | 8.82 | 8.92 | 8.78 | 8.80 | 8.60 | -0.23% | 1,425,207 |
| Oct 7, 2025 | 8.86 | 8.90 | 8.76 | 8.82 | 8.62 | -0.34% | 1,213,552 |
| Oct 6, 2025 | 9.00 | 9.00 | 8.81 | 8.85 | 8.65 | - | 1,595,895 |
| Oct 3, 2025 | 8.90 | 8.99 | 8.85 | 8.85 | 8.65 | -0.23% | 1,592,038 |
| Oct 2, 2025 | 8.72 | 8.93 | 8.69 | 8.87 | 8.67 | 1.84% | 1,620,534 |
| Oct 1, 2025 | 8.85 | 8.87 | 8.69 | 8.71 | 8.51 | -2.02% | 2,502,142 |
| Sep 30, 2025 | 8.94 | 9.05 | 8.82 | 8.89 | 8.69 | -0.67% | 1,919,406 |
| Sep 29, 2025 | 9.13 | 9.14 | 8.90 | 8.95 | 8.75 | -2.40% | 2,427,876 |
| Sep 26, 2025 | 9.29 | 9.34 | 9.14 | 9.17 | 8.96 | -0.97% | 1,363,265 |
| Sep 25, 2025 | 9.31 | 9.35 | 9.24 | 9.26 | 9.05 | -0.86% | 1,519,115 |
| Sep 24, 2025 | 9.45 | 9.51 | 9.29 | 9.34 | 9.13 | -1.27% | 1,212,608 |
| Sep 23, 2025 | 9.50 | 9.65 | 9.46 | 9.46 | 9.25 | -0.42% | 844,034 |
| Sep 22, 2025 | 9.68 | 9.72 | 9.50 | 9.50 | 9.28 | -2.86% | 1,780,361 |
| Sep 19, 2025 | 9.80 | 9.84 | 9.69 | 9.78 | 9.56 | -0.41% | 1,643,010 |
| Sep 18, 2025 | 9.81 | 9.87 | 9.75 | 9.82 | 9.60 | 0.41% | 776,270 |
| Sep 17, 2025 | 9.79 | 9.89 | 9.76 | 9.78 | 9.56 | 0.62% | 1,033,915 |
| Sep 16, 2025 | 9.81 | 9.85 | 9.61 | 9.72 | 9.50 | -1.02% | 1,812,292 |
| Sep 15, 2025 | 10.07 | 10.08 | 9.81 | 9.82 | 9.60 | -3.35% | 1,894,888 |
| Sep 12, 2025 | 10.18 | 10.23 | 10.12 | 10.16 | 9.83 | -0.49% | 1,100,758 |
| Sep 11, 2025 | 10.16 | 10.22 | 10.14 | 10.21 | 9.88 | 0.59% | 654,454 |
| Sep 10, 2025 | 10.20 | 10.25 | 10.14 | 10.15 | 9.82 | -0.29% | 646,479 |
| Sep 9, 2025 | 10.28 | 10.30 | 10.18 | 10.18 | 9.85 | -1.07% | 733,810 |
| Sep 8, 2025 | 10.25 | 10.29 | 10.18 | 10.29 | 9.96 | 0.29% | 665,312 |
| Sep 5, 2025 | 10.28 | 10.29 | 10.20 | 10.26 | 9.93 | -0.19% | 697,244 |
| Sep 4, 2025 | 10.21 | 10.29 | 10.20 | 10.28 | 9.95 | 0.69% | 889,613 |
| Sep 3, 2025 | 10.20 | 10.29 | 10.17 | 10.21 | 9.88 | 0.29% | 751,197 |
| Sep 2, 2025 | 10.22 | 10.29 | 10.14 | 10.18 | 9.85 | -0.88% | 941,699 |
| Aug 29, 2025 | 10.18 | 10.30 | 10.14 | 10.27 | 9.94 | 0.88% | 769,947 |
| Aug 28, 2025 | 10.15 | 10.24 | 10.11 | 10.18 | 9.85 | 0.30% | 574,634 |
| Aug 27, 2025 | 10.11 | 10.17 | 10.09 | 10.15 | 9.82 | 0.10% | 582,290 |
| Aug 26, 2025 | 10.08 | 10.15 | 10.01 | 10.14 | 9.81 | 0.60% | 1,228,961 |
| Aug 25, 2025 | 10.18 | 10.20 | 10.07 | 10.08 | 9.75 | -1.08% | 846,515 |
| Aug 22, 2025 | 10.15 | 10.24 | 10.14 | 10.19 | 9.86 | 0.59% | 853,854 |
| Aug 21, 2025 | 10.14 | 10.17 | 10.10 | 10.13 | 9.80 | -0.39% | 600,839 |
| Aug 20, 2025 | 10.22 | 10.25 | 10.11 | 10.17 | 9.84 | -0.49% | 699,739 |
| Aug 19, 2025 | 10.25 | 10.27 | 10.17 | 10.22 | 9.89 | 0.20% | 722,471 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.16 | 10.20 | 9.87 | -0.29% | 843,452 |
| Aug 15, 2025 | 10.40 | 10.40 | 10.20 | 10.23 | 9.90 | -2.11% | 917,576 |
| Aug 14, 2025 | 10.43 | 10.52 | 10.38 | 10.45 | 10.01 | -0.48% | 1,203,944 |
| Aug 13, 2025 | 10.40 | 10.52 | 10.35 | 10.50 | 10.06 | 1.35% | 871,711 |
| Aug 12, 2025 | 10.30 | 10.60 | 10.09 | 10.36 | 9.92 | -1.05% | 1,829,101 |
| Aug 11, 2025 | 10.50 | 10.55 | 10.44 | 10.47 | 10.03 | -0.29% | 894,606 |
| Aug 8, 2025 | 10.41 | 10.53 | 10.38 | 10.50 | 10.06 | 0.96% | 976,322 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.33 | 10.40 | 9.96 | -0.95% | 770,457 |
| Aug 6, 2025 | 10.46 | 10.51 | 10.41 | 10.50 | 10.06 | 0.48% | 604,851 |
| Aug 5, 2025 | 10.43 | 10.47 | 10.30 | 10.45 | 10.01 | 0.29% | 817,748 |
| Aug 4, 2025 | 10.41 | 10.48 | 10.35 | 10.42 | 9.98 | 0.19% | 602,785 |
| Aug 1, 2025 | 10.44 | 10.48 | 10.29 | 10.40 | 9.96 | -0.67% | 1,119,943 |
| Jul 31, 2025 | 10.49 | 10.62 | 10.46 | 10.47 | 10.03 | -0.29% | 584,018 |
| Jul 30, 2025 | 10.53 | 10.66 | 10.47 | 10.50 | 10.06 | -0.10% | 546,321 |
| Jul 29, 2025 | 10.57 | 10.59 | 10.40 | 10.51 | 10.07 | -0.28% | 820,071 |
| Jul 28, 2025 | 10.70 | 10.71 | 10.53 | 10.54 | 10.10 | -1.59% | 664,892 |
| Jul 25, 2025 | 10.70 | 10.71 | 10.63 | 10.71 | 10.26 | - | 489,856 |
| Jul 24, 2025 | 10.73 | 10.78 | 10.70 | 10.71 | 10.26 | -0.19% | 421,796 |
| Jul 23, 2025 | 10.69 | 10.75 | 10.66 | 10.73 | 10.28 | 0.47% | 484,171 |
| Jul 22, 2025 | 10.61 | 10.70 | 10.58 | 10.68 | 10.23 | 0.75% | 524,170 |
| Jul 21, 2025 | 10.76 | 10.76 | 10.58 | 10.60 | 10.15 | -1.21% | 691,192 |
| Jul 18, 2025 | 10.83 | 10.88 | 10.72 | 10.73 | 10.28 | -0.83% | 652,068 |
| Jul 17, 2025 | 10.71 | 10.84 | 10.70 | 10.82 | 10.37 | 0.74% | 648,790 |