PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
7.40
+0.13 (1.79%)
At close: Jun 26, 2026, 4:00 PM EDT
7.39
-0.01 (-0.11%)
After-hours: Jun 26, 2026, 7:00 PM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.29 | 7.45 | 7.27 | 7.40 | 7.40 | 1.79% | 672,325 |
| Jun 25, 2026 | 7.20 | 7.30 | 7.19 | 7.27 | 7.27 | 1.25% | 837,660 |
| Jun 24, 2026 | 7.41 | 7.45 | 7.18 | 7.18 | 7.18 | -3.10% | 1,105,837 |
| Jun 23, 2026 | 7.20 | 7.50 | 7.20 | 7.41 | 7.41 | 2.21% | 1,099,642 |
| Jun 22, 2026 | 7.47 | 7.54 | 7.25 | 7.25 | 7.25 | -3.07% | 1,765,585 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.42 | 7.48 | 7.48 | -1.32% | 2,004,495 |
| Jun 17, 2026 | 7.83 | 7.89 | 7.56 | 7.58 | 7.58 | -3.44% | 1,133,609 |
| Jun 16, 2026 | 7.80 | 7.89 | 7.78 | 7.85 | 7.85 | 1.03% | 928,278 |
| Jun 15, 2026 | 7.91 | 7.99 | 7.75 | 7.77 | 7.77 | -1.60% | 1,366,524 |
| Jun 12, 2026 | 7.95 | 8.00 | 7.86 | 7.98 | 7.90 | 1.01% | 1,149,179 |
| Jun 11, 2026 | 8.07 | 8.10 | 7.90 | 7.90 | 7.82 | -2.23% | 1,091,326 |
| Jun 10, 2026 | 8.04 | 8.13 | 8.02 | 8.08 | 8.00 | 0.12% | 745,790 |
| Jun 9, 2026 | 8.00 | 8.07 | 7.96 | 8.07 | 7.99 | 1.00% | 796,686 |
| Jun 8, 2026 | 8.07 | 8.10 | 7.93 | 7.99 | 7.91 | -1.24% | 1,228,908 |
| Jun 5, 2026 | 8.25 | 8.31 | 8.05 | 8.09 | 8.01 | -2.88% | 1,100,950 |
| Jun 4, 2026 | 8.12 | 8.34 | 8.06 | 8.33 | 8.24 | 3.48% | 894,556 |
| Jun 3, 2026 | 8.25 | 8.26 | 8.02 | 8.05 | 7.97 | -3.48% | 1,580,407 |
| Jun 2, 2026 | 8.29 | 8.35 | 8.21 | 8.34 | 8.25 | 0.12% | 867,447 |
| Jun 1, 2026 | 8.24 | 8.36 | 8.18 | 8.33 | 8.24 | 1.46% | 1,270,649 |
| May 29, 2026 | 8.20 | 8.36 | 8.20 | 8.21 | 8.12 | -0.12% | 1,293,652 |
| May 28, 2026 | 8.18 | 8.31 | 8.14 | 8.22 | 8.13 | 0.24% | 884,736 |
| May 27, 2026 | 8.21 | 8.28 | 8.12 | 8.20 | 8.11 | 0.49% | 771,566 |
| May 26, 2026 | 8.16 | 8.29 | 8.15 | 8.16 | 8.07 | 0.62% | 885,673 |
| May 22, 2026 | 8.20 | 8.21 | 8.05 | 8.11 | 8.03 | -0.73% | 927,495 |
| May 21, 2026 | 8.32 | 8.35 | 8.15 | 8.17 | 8.08 | -1.45% | 1,386,239 |
| May 20, 2026 | 8.27 | 8.36 | 8.20 | 8.29 | 8.20 | 0.61% | 1,038,273 |
| May 19, 2026 | 8.28 | 8.32 | 8.20 | 8.24 | 8.15 | -1.32% | 985,907 |
| May 18, 2026 | 8.50 | 8.50 | 8.31 | 8.35 | 8.26 | -1.53% | 1,015,035 |
| May 15, 2026 | 8.51 | 8.59 | 8.41 | 8.48 | 8.39 | -1.02% | 1,005,802 |
| May 14, 2026 | 8.72 | 8.78 | 8.65 | 8.67 | 8.48 | 0.35% | 1,723,893 |
| May 13, 2026 | 8.78 | 8.81 | 8.61 | 8.64 | 8.45 | -1.48% | 1,302,895 |
| May 12, 2026 | 8.75 | 8.86 | 8.62 | 8.77 | 8.58 | 0.34% | 1,315,583 |
| May 11, 2026 | 8.87 | 8.96 | 8.72 | 8.74 | 8.55 | -2.02% | 1,723,262 |
| May 8, 2026 | 9.03 | 9.11 | 8.88 | 8.92 | 8.72 | -0.56% | 1,798,149 |
| May 7, 2026 | 9.15 | 9.18 | 8.95 | 8.97 | 8.77 | -2.61% | 1,182,655 |
| May 6, 2026 | 9.20 | 9.23 | 9.06 | 9.21 | 9.01 | 0.66% | 868,843 |
| May 5, 2026 | 9.17 | 9.20 | 9.04 | 9.15 | 8.95 | -0.33% | 789,946 |
| May 4, 2026 | 9.06 | 9.27 | 9.06 | 9.18 | 8.98 | 1.21% | 1,338,274 |
| May 1, 2026 | 9.00 | 9.14 | 8.96 | 9.07 | 8.87 | 1.11% | 1,362,587 |
| Apr 30, 2026 | 8.71 | 8.99 | 8.68 | 8.97 | 8.77 | 2.99% | 1,016,790 |
| Apr 29, 2026 | 8.76 | 8.79 | 8.63 | 8.71 | 8.52 | -0.80% | 592,710 |
| Apr 28, 2026 | 8.68 | 8.81 | 8.63 | 8.78 | 8.59 | 1.39% | 608,239 |
| Apr 27, 2026 | 8.63 | 8.67 | 8.55 | 8.66 | 8.47 | 0.35% | 714,318 |
| Apr 24, 2026 | 8.64 | 8.72 | 8.62 | 8.63 | 8.44 | 0.12% | 700,890 |
| Apr 23, 2026 | 8.77 | 8.81 | 8.59 | 8.62 | 8.43 | -1.93% | 1,392,311 |
| Apr 22, 2026 | 8.77 | 8.90 | 8.76 | 8.79 | 8.60 | 1.15% | 735,748 |
| Apr 21, 2026 | 8.90 | 8.94 | 8.67 | 8.69 | 8.50 | -1.81% | 808,147 |
| Apr 20, 2026 | 8.88 | 8.94 | 8.83 | 8.85 | 8.65 | -0.78% | 760,203 |
| Apr 17, 2026 | 8.66 | 8.94 | 8.66 | 8.92 | 8.72 | 3.12% | 1,076,530 |
| Apr 16, 2026 | 8.72 | 8.75 | 8.61 | 8.65 | 8.46 | -0.69% | 944,064 |
| Apr 15, 2026 | 8.57 | 8.72 | 8.57 | 8.71 | 8.52 | 2.38% | 1,259,524 |
| Apr 14, 2026 | 8.51 | 8.66 | 8.50 | 8.61 | 8.32 | 1.77% | 1,058,250 |
| Apr 13, 2026 | 8.37 | 8.48 | 8.28 | 8.46 | 8.17 | 0.48% | 1,663,947 |
| Apr 10, 2026 | 8.40 | 8.49 | 8.38 | 8.42 | 8.14 | 0.60% | 692,015 |
| Apr 9, 2026 | 8.44 | 8.48 | 8.37 | 8.37 | 8.09 | -0.83% | 728,652 |
| Apr 8, 2026 | 8.55 | 8.62 | 8.37 | 8.44 | 8.15 | 0.84% | 935,084 |
| Apr 7, 2026 | 8.38 | 8.46 | 8.35 | 8.37 | 8.09 | -0.24% | 869,416 |
| Apr 6, 2026 | 8.20 | 8.42 | 8.17 | 8.39 | 8.11 | 2.19% | 1,124,781 |
| Apr 2, 2026 | 7.88 | 8.23 | 7.85 | 8.21 | 7.93 | 2.50% | 1,348,425 |
| Apr 1, 2026 | 8.10 | 8.11 | 7.86 | 8.01 | 7.74 | -0.37% | 1,453,980 |
| Mar 31, 2026 | 7.91 | 8.09 | 7.84 | 8.04 | 7.77 | 3.08% | 1,226,800 |
| Mar 30, 2026 | 7.71 | 7.89 | 7.68 | 7.80 | 7.54 | 0.91% | 1,051,572 |
| Mar 27, 2026 | 7.94 | 7.98 | 7.70 | 7.73 | 7.47 | -3.38% | 1,499,333 |
| Mar 26, 2026 | 8.15 | 8.24 | 7.98 | 8.00 | 7.73 | -1.84% | 759,345 |
| Mar 25, 2026 | 8.13 | 8.21 | 8.09 | 8.15 | 7.87 | 1.12% | 620,341 |
| Mar 24, 2026 | 8.13 | 8.19 | 8.01 | 8.06 | 7.79 | -1.59% | 967,342 |
| Mar 23, 2026 | 8.07 | 8.26 | 8.02 | 8.19 | 7.91 | 1.49% | 1,034,842 |
| Mar 20, 2026 | 8.24 | 8.32 | 8.07 | 8.07 | 7.80 | -2.54% | 1,588,869 |
| Mar 19, 2026 | 8.18 | 8.33 | 8.18 | 8.28 | 8.00 | 0.61% | 889,906 |
| Mar 18, 2026 | 8.18 | 8.33 | 8.16 | 8.23 | 7.95 | 0.24% | 571,010 |
| Mar 17, 2026 | 8.15 | 8.35 | 8.11 | 8.21 | 7.93 | 1.48% | 1,281,134 |
| Mar 16, 2026 | 8.06 | 8.14 | 7.96 | 8.09 | 7.82 | 0.90% | 925,012 |
| Mar 13, 2026 | 8.19 | 8.23 | 8.10 | 8.12 | 7.75 | 1.00% | 982,921 |
| Mar 12, 2026 | 8.07 | 8.18 | 8.03 | 8.04 | 7.67 | -1.23% | 1,166,604 |
| Mar 11, 2026 | 8.10 | 8.18 | 8.02 | 8.14 | 7.77 | 0.49% | 984,213 |
| Mar 10, 2026 | 8.06 | 8.19 | 8.00 | 8.10 | 7.73 | 0.25% | 850,589 |
| Mar 9, 2026 | 8.02 | 8.12 | 7.92 | 8.08 | 7.71 | -0.49% | 1,450,624 |
| Mar 6, 2026 | 8.21 | 8.24 | 8.11 | 8.12 | 7.75 | -2.64% | 927,931 |
| Mar 5, 2026 | 8.31 | 8.46 | 8.27 | 8.34 | 7.96 | 0.12% | 1,174,563 |
| Mar 4, 2026 | 8.31 | 8.38 | 8.18 | 8.33 | 7.95 | 1.34% | 676,083 |
| Mar 3, 2026 | 8.13 | 8.33 | 8.12 | 8.22 | 7.84 | -1.08% | 872,236 |
| Mar 2, 2026 | 8.09 | 8.41 | 7.97 | 8.31 | 7.93 | 1.84% | 1,167,292 |
| Feb 27, 2026 | 8.39 | 8.44 | 8.16 | 8.16 | 7.78 | -3.43% | 1,610,420 |
| Feb 26, 2026 | 8.42 | 8.48 | 8.36 | 8.45 | 8.06 | 0.12% | 1,011,934 |
| Feb 25, 2026 | 8.29 | 8.44 | 8.19 | 8.44 | 8.05 | 2.30% | 866,903 |
| Feb 24, 2026 | 8.18 | 8.35 | 8.18 | 8.25 | 7.87 | 0.86% | 1,553,469 |
| Feb 23, 2026 | 8.37 | 8.48 | 8.18 | 8.18 | 7.80 | -3.08% | 2,000,081 |
| Feb 20, 2026 | 8.51 | 8.56 | 8.35 | 8.44 | 8.05 | -1.29% | 2,164,043 |
| Feb 19, 2026 | 8.55 | 8.60 | 8.37 | 8.55 | 8.16 | -0.35% | 1,591,137 |
| Feb 18, 2026 | 8.53 | 8.66 | 8.47 | 8.58 | 8.19 | 0.82% | 922,476 |
| Feb 17, 2026 | 8.55 | 8.57 | 8.40 | 8.51 | 8.12 | -0.21% | 1,587,619 |
| Feb 13, 2026 | 8.89 | 8.92 | 8.63 | 8.63 | 8.14 | -3.03% | 2,028,719 |
| Feb 12, 2026 | 9.06 | 9.10 | 8.89 | 8.90 | 8.39 | -1.77% | 1,160,518 |
| Feb 11, 2026 | 9.13 | 9.21 | 8.94 | 9.06 | 8.54 | -0.44% | 2,034,972 |
| Feb 10, 2026 | 9.30 | 9.36 | 9.09 | 9.10 | 8.58 | -3.50% | 2,104,690 |
| Feb 9, 2026 | 9.48 | 9.49 | 9.34 | 9.43 | 8.89 | -0.84% | 1,483,866 |
| Feb 6, 2026 | 9.39 | 9.52 | 9.36 | 9.51 | 8.97 | 1.93% | 947,237 |
| Feb 5, 2026 | 9.44 | 9.48 | 9.27 | 9.33 | 8.80 | -1.79% | 1,248,634 |
| Feb 4, 2026 | 9.35 | 9.53 | 9.28 | 9.50 | 8.96 | 2.04% | 992,819 |
| Feb 3, 2026 | 9.39 | 9.40 | 9.24 | 9.31 | 8.78 | -0.53% | 1,071,888 |