PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
8.12
-0.22 (-2.64%)
Mar 6, 2026, 3:58 PM EST - Market open
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.21 | 8.24 | 8.12 | 8.14 | - | -2.46% | 738,998 |
| Mar 5, 2026 | 8.31 | 8.46 | 8.27 | 8.34 | 8.34 | 0.12% | 1,169,490 |
| Mar 4, 2026 | 8.31 | 8.38 | 8.18 | 8.33 | 8.33 | 1.34% | 675,294 |
| Mar 3, 2026 | 8.13 | 8.33 | 8.12 | 8.22 | 8.22 | -1.08% | 871,617 |
| Mar 2, 2026 | 8.09 | 8.41 | 7.97 | 8.31 | 8.31 | 1.84% | 1,164,565 |
| Feb 27, 2026 | 8.39 | 8.44 | 8.16 | 8.16 | 8.16 | -3.43% | 1,607,443 |
| Feb 26, 2026 | 8.42 | 8.48 | 8.36 | 8.45 | 8.45 | 0.12% | 1,011,320 |
| Feb 25, 2026 | 8.29 | 8.44 | 8.19 | 8.44 | 8.44 | 2.30% | 860,166 |
| Feb 24, 2026 | 8.18 | 8.35 | 8.18 | 8.25 | 8.25 | 0.86% | 1,551,835 |
| Feb 23, 2026 | 8.37 | 8.48 | 8.18 | 8.18 | 8.18 | -3.08% | 1,984,656 |
| Feb 20, 2026 | 8.51 | 8.56 | 8.35 | 8.44 | 8.44 | -1.29% | 2,163,294 |
| Feb 19, 2026 | 8.55 | 8.60 | 8.37 | 8.55 | 8.55 | -0.35% | 1,587,391 |
| Feb 18, 2026 | 8.53 | 8.66 | 8.47 | 8.58 | 8.58 | 0.82% | 917,385 |
| Feb 17, 2026 | 8.55 | 8.57 | 8.40 | 8.51 | 8.51 | -1.39% | 1,585,458 |
| Feb 13, 2026 | 8.89 | 8.92 | 8.63 | 8.63 | 8.53 | -3.03% | 2,028,719 |
| Feb 12, 2026 | 9.06 | 9.10 | 8.89 | 8.90 | 8.79 | -1.77% | 1,160,518 |
| Feb 11, 2026 | 9.13 | 9.21 | 8.94 | 9.06 | 8.95 | -0.44% | 2,034,972 |
| Feb 10, 2026 | 9.30 | 9.36 | 9.09 | 9.10 | 8.99 | -3.50% | 2,104,690 |
| Feb 9, 2026 | 9.48 | 9.49 | 9.34 | 9.43 | 9.32 | -0.84% | 1,483,866 |
| Feb 6, 2026 | 9.39 | 9.52 | 9.36 | 9.51 | 9.40 | 1.93% | 947,237 |
| Feb 5, 2026 | 9.44 | 9.48 | 9.27 | 9.33 | 9.22 | -1.79% | 1,248,634 |
| Feb 4, 2026 | 9.35 | 9.53 | 9.28 | 9.50 | 9.39 | 2.04% | 992,819 |
| Feb 3, 2026 | 9.39 | 9.40 | 9.24 | 9.31 | 9.20 | -0.53% | 1,071,888 |
| Feb 2, 2026 | 9.40 | 9.42 | 9.22 | 9.36 | 9.25 | -0.85% | 1,476,137 |
| Jan 30, 2026 | 9.44 | 9.50 | 9.39 | 9.44 | 9.33 | -0.42% | 988,560 |
| Jan 29, 2026 | 9.44 | 9.50 | 9.37 | 9.48 | 9.37 | 0.74% | 792,287 |
| Jan 28, 2026 | 9.50 | 9.58 | 9.40 | 9.41 | 9.30 | -1.16% | 931,685 |
| Jan 27, 2026 | 9.44 | 9.57 | 9.44 | 9.52 | 9.41 | 0.53% | 716,713 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.33 | 9.47 | 9.36 | -0.32% | 970,061 |
| Jan 23, 2026 | 9.55 | 9.56 | 9.47 | 9.50 | 9.39 | -0.42% | 530,012 |
| Jan 22, 2026 | 9.45 | 9.55 | 9.43 | 9.54 | 9.43 | 1.17% | 938,276 |
| Jan 21, 2026 | 9.41 | 9.46 | 9.32 | 9.43 | 9.32 | 0.43% | 1,061,925 |
| Jan 20, 2026 | 9.33 | 9.44 | 9.30 | 9.39 | 9.28 | -1.47% | 1,371,463 |
| Jan 16, 2026 | 9.58 | 9.64 | 9.51 | 9.53 | 9.42 | -1.85% | 1,149,451 |
| Jan 15, 2026 | 9.65 | 9.75 | 9.60 | 9.71 | 9.49 | 0.73% | 1,521,289 |
| Jan 14, 2026 | 9.52 | 9.66 | 9.45 | 9.64 | 9.42 | 1.26% | 902,915 |
| Jan 13, 2026 | 9.62 | 9.63 | 9.48 | 9.52 | 9.31 | -0.52% | 1,040,396 |
| Jan 12, 2026 | 9.58 | 9.63 | 9.54 | 9.57 | 9.36 | -0.10% | 1,081,960 |
| Jan 9, 2026 | 9.57 | 9.63 | 9.57 | 9.58 | 9.37 | 0.21% | 925,200 |
| Jan 8, 2026 | 9.33 | 9.63 | 9.30 | 9.56 | 9.35 | 2.58% | 1,177,216 |
| Jan 7, 2026 | 9.48 | 9.50 | 9.27 | 9.32 | 9.11 | -1.48% | 1,170,036 |
| Jan 6, 2026 | 9.43 | 9.47 | 9.32 | 9.46 | 9.25 | 0.64% | 1,092,957 |
| Jan 5, 2026 | 9.46 | 9.53 | 9.40 | 9.40 | 9.19 | - | 1,301,220 |
| Jan 2, 2026 | 9.27 | 9.50 | 9.27 | 9.40 | 9.19 | 1.40% | 1,354,833 |
| Dec 31, 2025 | 9.22 | 9.30 | 9.22 | 9.27 | 9.06 | 0.43% | 1,143,097 |
| Dec 30, 2025 | 9.12 | 9.28 | 9.10 | 9.23 | 9.02 | 1.32% | 1,192,542 |
| Dec 29, 2025 | 9.13 | 9.23 | 9.07 | 9.11 | 8.91 | -0.44% | 1,362,466 |
| Dec 26, 2025 | 9.05 | 9.19 | 9.05 | 9.15 | 8.95 | 1.22% | 1,271,868 |
| Dec 24, 2025 | 9.02 | 9.08 | 9.01 | 9.04 | 8.84 | 0.22% | 450,284 |
| Dec 23, 2025 | 9.07 | 9.14 | 9.02 | 9.02 | 8.82 | -0.55% | 870,298 |
| Dec 22, 2025 | 9.03 | 9.11 | 9.01 | 9.07 | 8.87 | 0.44% | 935,279 |
| Dec 19, 2025 | 9.11 | 9.13 | 9.02 | 9.03 | 8.83 | -0.99% | 1,275,550 |
| Dec 18, 2025 | 9.18 | 9.18 | 9.05 | 9.12 | 8.92 | -0.11% | 849,877 |
| Dec 17, 2025 | 9.23 | 9.28 | 9.12 | 9.13 | 8.93 | -1.08% | 785,728 |
| Dec 16, 2025 | 9.27 | 9.32 | 9.18 | 9.23 | 9.02 | -0.65% | 792,051 |
| Dec 15, 2025 | 9.30 | 9.40 | 9.14 | 9.29 | 9.08 | -1.28% | 956,459 |
| Dec 12, 2025 | 9.50 | 9.56 | 9.37 | 9.41 | 9.10 | -0.42% | 786,876 |
| Dec 11, 2025 | 9.56 | 9.58 | 9.43 | 9.45 | 9.14 | -1.05% | 779,191 |
| Dec 10, 2025 | 9.57 | 9.62 | 9.48 | 9.55 | 9.24 | 0.10% | 669,603 |
| Dec 9, 2025 | 9.56 | 9.60 | 9.52 | 9.54 | 9.23 | 0.10% | 718,964 |
| Dec 8, 2025 | 9.53 | 9.58 | 9.50 | 9.53 | 9.22 | 0.11% | 808,337 |
| Dec 5, 2025 | 9.50 | 9.62 | 9.49 | 9.52 | 9.21 | 0.21% | 1,035,374 |
| Dec 4, 2025 | 9.42 | 9.51 | 9.41 | 9.50 | 9.19 | 0.96% | 925,534 |
| Dec 3, 2025 | 9.20 | 9.41 | 9.19 | 9.41 | 9.10 | 2.62% | 804,258 |
| Dec 2, 2025 | 9.16 | 9.23 | 9.09 | 9.17 | 8.87 | 0.77% | 673,166 |
| Dec 1, 2025 | 9.19 | 9.23 | 9.08 | 9.10 | 8.80 | -0.76% | 1,109,150 |
| Nov 28, 2025 | 9.15 | 9.25 | 9.13 | 9.17 | 8.87 | 0.66% | 580,007 |
| Nov 26, 2025 | 9.07 | 9.26 | 9.07 | 9.11 | 8.81 | 0.11% | 958,218 |
| Nov 25, 2025 | 9.37 | 9.37 | 8.92 | 9.10 | 8.80 | -0.98% | 1,611,251 |
| Nov 24, 2025 | 9.10 | 9.26 | 9.02 | 9.19 | 8.89 | 1.43% | 1,221,284 |
| Nov 21, 2025 | 8.86 | 9.10 | 8.86 | 9.06 | 8.76 | 1.91% | 1,287,357 |
| Nov 20, 2025 | 8.98 | 9.03 | 8.85 | 8.89 | 8.60 | -0.45% | 1,013,697 |
| Nov 19, 2025 | 9.00 | 9.07 | 8.90 | 8.93 | 8.64 | -0.67% | 761,151 |
| Nov 18, 2025 | 8.89 | 9.01 | 8.82 | 8.99 | 8.69 | 0.67% | 920,159 |
| Nov 17, 2025 | 9.13 | 9.18 | 8.91 | 8.93 | 8.64 | -3.04% | 1,210,415 |
| Nov 14, 2025 | 9.27 | 9.27 | 9.08 | 9.21 | 8.81 | 0.33% | 791,598 |
| Nov 13, 2025 | 9.25 | 9.39 | 9.15 | 9.18 | 8.78 | -1.61% | 1,092,410 |
| Nov 12, 2025 | 9.33 | 9.45 | 9.33 | 9.33 | 8.92 | 0.21% | 804,450 |
| Nov 11, 2025 | 9.27 | 9.35 | 9.25 | 9.31 | 8.90 | 0.87% | 564,746 |
| Nov 10, 2025 | 9.29 | 9.29 | 9.19 | 9.23 | 8.83 | -0.22% | 759,739 |
| Nov 7, 2025 | 9.10 | 9.26 | 9.10 | 9.25 | 8.85 | 1.43% | 865,674 |
| Nov 6, 2025 | 9.20 | 9.25 | 9.05 | 9.12 | 8.72 | -0.44% | 935,166 |
| Nov 5, 2025 | 9.15 | 9.20 | 9.07 | 9.16 | 8.76 | 0.22% | 1,079,808 |
| Nov 4, 2025 | 9.14 | 9.21 | 9.10 | 9.14 | 8.74 | -0.65% | 731,956 |
| Nov 3, 2025 | 9.13 | 9.21 | 9.03 | 9.20 | 8.80 | 0.77% | 1,112,919 |
| Oct 31, 2025 | 8.97 | 9.23 | 8.97 | 9.13 | 8.73 | 0.77% | 1,123,647 |
| Oct 30, 2025 | 9.15 | 9.20 | 8.99 | 9.06 | 8.66 | -1.63% | 796,174 |
| Oct 29, 2025 | 9.24 | 9.36 | 9.15 | 9.21 | 8.81 | -0.75% | 994,380 |
| Oct 28, 2025 | 9.34 | 9.37 | 9.26 | 9.28 | 8.87 | 0.22% | 1,032,422 |
| Oct 27, 2025 | 9.11 | 9.30 | 9.09 | 9.26 | 8.86 | 2.09% | 1,447,062 |
| Oct 24, 2025 | 9.00 | 9.10 | 8.99 | 9.07 | 8.67 | 1.34% | 970,240 |
| Oct 23, 2025 | 8.90 | 8.98 | 8.87 | 8.95 | 8.56 | 1.02% | 832,207 |
| Oct 22, 2025 | 8.83 | 8.89 | 8.81 | 8.86 | 8.47 | - | 974,086 |
| Oct 21, 2025 | 8.68 | 8.90 | 8.68 | 8.86 | 8.47 | 1.61% | 1,652,390 |
| Oct 20, 2025 | 8.57 | 8.74 | 8.55 | 8.72 | 8.34 | 2.35% | 1,667,237 |
| Oct 17, 2025 | 8.41 | 8.61 | 8.41 | 8.52 | 8.15 | 1.07% | 1,698,912 |
| Oct 16, 2025 | 8.70 | 8.75 | 8.40 | 8.43 | 8.06 | -3.10% | 1,502,828 |
| Oct 15, 2025 | 8.73 | 8.78 | 8.61 | 8.70 | 8.32 | -1.14% | 1,309,333 |
| Oct 14, 2025 | 8.73 | 8.83 | 8.64 | 8.80 | 8.32 | 0.34% | 1,732,870 |
| Oct 13, 2025 | 8.58 | 8.80 | 8.57 | 8.77 | 8.29 | 3.06% | 1,391,279 |