PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
8.78
+0.12 (1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
8.79
+0.01 (0.11%)
After-hours: Apr 28, 2026, 7:56 PM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.68 | 8.81 | 8.63 | 8.78 | 8.78 | 1.39% | 608,004 |
| Apr 27, 2026 | 8.63 | 8.67 | 8.55 | 8.66 | 8.66 | 0.35% | 710,529 |
| Apr 24, 2026 | 8.64 | 8.72 | 8.62 | 8.63 | 8.63 | 0.12% | 527,955 |
| Apr 23, 2026 | 8.77 | 8.81 | 8.59 | 8.62 | 8.62 | -1.93% | 1,390,883 |
| Apr 22, 2026 | 8.77 | 8.90 | 8.76 | 8.79 | 8.79 | 1.15% | 731,928 |
| Apr 21, 2026 | 8.90 | 8.94 | 8.67 | 8.69 | 8.69 | -1.81% | 803,524 |
| Apr 20, 2026 | 8.88 | 8.94 | 8.83 | 8.85 | 8.85 | -0.78% | 746,666 |
| Apr 17, 2026 | 8.66 | 8.94 | 8.66 | 8.92 | 8.92 | 3.12% | 1,064,207 |
| Apr 16, 2026 | 8.72 | 8.75 | 8.61 | 8.65 | 8.65 | -0.69% | 942,444 |
| Apr 15, 2026 | 8.57 | 8.72 | 8.57 | 8.71 | 8.71 | 1.16% | 1,255,793 |
| Apr 14, 2026 | 8.51 | 8.66 | 8.50 | 8.61 | 8.51 | 1.77% | 1,053,655 |
| Apr 13, 2026 | 8.37 | 8.48 | 8.28 | 8.46 | 8.36 | 0.48% | 1,663,947 |
| Apr 10, 2026 | 8.40 | 8.49 | 8.38 | 8.42 | 8.32 | 0.60% | 692,015 |
| Apr 9, 2026 | 8.44 | 8.48 | 8.37 | 8.37 | 8.27 | -0.83% | 728,652 |
| Apr 8, 2026 | 8.55 | 8.62 | 8.37 | 8.44 | 8.34 | 0.84% | 935,084 |
| Apr 7, 2026 | 8.38 | 8.46 | 8.35 | 8.37 | 8.27 | -0.24% | 869,416 |
| Apr 6, 2026 | 8.20 | 8.42 | 8.17 | 8.39 | 8.29 | 2.19% | 1,124,781 |
| Apr 2, 2026 | 7.88 | 8.23 | 7.85 | 8.21 | 8.11 | 2.50% | 1,348,425 |
| Apr 1, 2026 | 8.10 | 8.11 | 7.86 | 8.01 | 7.91 | -0.37% | 1,453,980 |
| Mar 31, 2026 | 7.91 | 8.09 | 7.84 | 8.04 | 7.94 | 3.08% | 1,226,800 |
| Mar 30, 2026 | 7.71 | 7.89 | 7.68 | 7.80 | 7.71 | 0.91% | 1,051,572 |
| Mar 27, 2026 | 7.94 | 7.98 | 7.70 | 7.73 | 7.64 | -3.37% | 1,499,333 |
| Mar 26, 2026 | 8.15 | 8.24 | 7.98 | 8.00 | 7.90 | -1.84% | 759,345 |
| Mar 25, 2026 | 8.13 | 8.21 | 8.09 | 8.15 | 8.05 | 1.12% | 620,341 |
| Mar 24, 2026 | 8.13 | 8.19 | 8.01 | 8.06 | 7.96 | -1.59% | 967,342 |
| Mar 23, 2026 | 8.07 | 8.26 | 8.02 | 8.19 | 8.09 | 1.49% | 1,034,842 |
| Mar 20, 2026 | 8.24 | 8.32 | 8.07 | 8.07 | 7.97 | -2.54% | 1,588,869 |
| Mar 19, 2026 | 8.18 | 8.33 | 8.18 | 8.28 | 8.18 | 0.61% | 889,906 |
| Mar 18, 2026 | 8.18 | 8.33 | 8.16 | 8.23 | 8.13 | 0.24% | 571,010 |
| Mar 17, 2026 | 8.15 | 8.35 | 8.11 | 8.21 | 8.11 | 1.48% | 1,281,134 |
| Mar 16, 2026 | 8.06 | 8.14 | 7.96 | 8.09 | 7.99 | -0.37% | 925,012 |
| Mar 13, 2026 | 8.19 | 8.23 | 8.10 | 8.12 | 7.92 | 1.00% | 982,921 |
| Mar 12, 2026 | 8.07 | 8.18 | 8.03 | 8.04 | 7.84 | -1.23% | 1,166,604 |
| Mar 11, 2026 | 8.10 | 8.18 | 8.02 | 8.14 | 7.94 | 0.49% | 984,213 |
| Mar 10, 2026 | 8.06 | 8.19 | 8.00 | 8.10 | 7.90 | 0.25% | 850,589 |
| Mar 9, 2026 | 8.02 | 8.12 | 7.92 | 8.08 | 7.88 | -0.49% | 1,450,624 |
| Mar 6, 2026 | 8.21 | 8.24 | 8.11 | 8.12 | 7.92 | -2.64% | 927,931 |
| Mar 5, 2026 | 8.31 | 8.46 | 8.27 | 8.34 | 8.14 | 0.12% | 1,174,563 |
| Mar 4, 2026 | 8.31 | 8.38 | 8.18 | 8.33 | 8.13 | 1.34% | 676,083 |
| Mar 3, 2026 | 8.13 | 8.33 | 8.12 | 8.22 | 8.02 | -1.08% | 872,236 |
| Mar 2, 2026 | 8.09 | 8.41 | 7.97 | 8.31 | 8.11 | 1.84% | 1,167,292 |
| Feb 27, 2026 | 8.39 | 8.44 | 8.16 | 8.16 | 7.96 | -3.43% | 1,610,420 |
| Feb 26, 2026 | 8.42 | 8.48 | 8.36 | 8.45 | 8.24 | 0.12% | 1,011,934 |
| Feb 25, 2026 | 8.29 | 8.44 | 8.19 | 8.44 | 8.23 | 2.30% | 866,903 |
| Feb 24, 2026 | 8.18 | 8.35 | 8.18 | 8.25 | 8.05 | 0.86% | 1,553,469 |
| Feb 23, 2026 | 8.37 | 8.48 | 8.18 | 8.18 | 7.98 | -3.08% | 2,000,081 |
| Feb 20, 2026 | 8.51 | 8.56 | 8.35 | 8.44 | 8.23 | -1.29% | 2,164,043 |
| Feb 19, 2026 | 8.55 | 8.60 | 8.37 | 8.55 | 8.34 | -0.35% | 1,591,137 |
| Feb 18, 2026 | 8.53 | 8.66 | 8.47 | 8.58 | 8.37 | 0.82% | 922,476 |
| Feb 17, 2026 | 8.55 | 8.57 | 8.40 | 8.51 | 8.30 | -1.39% | 1,587,619 |
| Feb 13, 2026 | 8.89 | 8.92 | 8.63 | 8.63 | 8.32 | -3.03% | 2,028,719 |
| Feb 12, 2026 | 9.06 | 9.10 | 8.89 | 8.90 | 8.58 | -1.77% | 1,160,518 |
| Feb 11, 2026 | 9.13 | 9.21 | 8.94 | 9.06 | 8.73 | -0.44% | 2,034,972 |
| Feb 10, 2026 | 9.30 | 9.36 | 9.09 | 9.10 | 8.77 | -3.50% | 2,104,690 |
| Feb 9, 2026 | 9.48 | 9.49 | 9.34 | 9.43 | 9.09 | -0.84% | 1,483,866 |
| Feb 6, 2026 | 9.39 | 9.52 | 9.36 | 9.51 | 9.17 | 1.93% | 947,237 |
| Feb 5, 2026 | 9.44 | 9.48 | 9.27 | 9.33 | 8.99 | -1.79% | 1,248,634 |
| Feb 4, 2026 | 9.35 | 9.53 | 9.28 | 9.50 | 9.16 | 2.04% | 992,819 |
| Feb 3, 2026 | 9.39 | 9.40 | 9.24 | 9.31 | 8.98 | -0.53% | 1,071,888 |
| Feb 2, 2026 | 9.40 | 9.42 | 9.22 | 9.36 | 9.02 | -0.85% | 1,476,137 |
| Jan 30, 2026 | 9.44 | 9.50 | 9.39 | 9.44 | 9.10 | -0.42% | 988,560 |
| Jan 29, 2026 | 9.44 | 9.50 | 9.37 | 9.48 | 9.14 | 0.74% | 792,287 |
| Jan 28, 2026 | 9.50 | 9.58 | 9.40 | 9.41 | 9.07 | -1.16% | 931,685 |
| Jan 27, 2026 | 9.44 | 9.57 | 9.44 | 9.52 | 9.18 | 0.53% | 716,713 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.33 | 9.47 | 9.13 | -0.32% | 970,061 |
| Jan 23, 2026 | 9.55 | 9.56 | 9.47 | 9.50 | 9.16 | -0.42% | 530,012 |
| Jan 22, 2026 | 9.45 | 9.55 | 9.43 | 9.54 | 9.20 | 1.17% | 938,276 |
| Jan 21, 2026 | 9.41 | 9.46 | 9.32 | 9.43 | 9.09 | 0.43% | 1,061,925 |
| Jan 20, 2026 | 9.33 | 9.44 | 9.30 | 9.39 | 9.05 | -1.47% | 1,371,463 |
| Jan 16, 2026 | 9.58 | 9.64 | 9.51 | 9.53 | 9.19 | -1.85% | 1,149,451 |
| Jan 15, 2026 | 9.65 | 9.75 | 9.60 | 9.71 | 9.26 | 0.73% | 1,521,289 |
| Jan 14, 2026 | 9.52 | 9.66 | 9.45 | 9.64 | 9.20 | 1.26% | 902,915 |
| Jan 13, 2026 | 9.62 | 9.63 | 9.48 | 9.52 | 9.08 | -0.52% | 1,040,396 |
| Jan 12, 2026 | 9.58 | 9.63 | 9.54 | 9.57 | 9.13 | -0.10% | 1,081,960 |
| Jan 9, 2026 | 9.57 | 9.63 | 9.57 | 9.58 | 9.14 | 0.21% | 925,200 |
| Jan 8, 2026 | 9.33 | 9.63 | 9.30 | 9.56 | 9.12 | 2.58% | 1,177,216 |
| Jan 7, 2026 | 9.48 | 9.50 | 9.27 | 9.32 | 8.89 | -1.48% | 1,170,036 |
| Jan 6, 2026 | 9.43 | 9.47 | 9.32 | 9.46 | 9.02 | 0.64% | 1,092,957 |
| Jan 5, 2026 | 9.46 | 9.53 | 9.40 | 9.40 | 8.97 | - | 1,301,220 |
| Jan 2, 2026 | 9.27 | 9.50 | 9.27 | 9.40 | 8.97 | 1.40% | 1,354,833 |
| Dec 31, 2025 | 9.22 | 9.30 | 9.22 | 9.27 | 8.84 | 0.43% | 1,143,097 |
| Dec 30, 2025 | 9.12 | 9.28 | 9.10 | 9.23 | 8.80 | 1.32% | 1,192,542 |
| Dec 29, 2025 | 9.13 | 9.23 | 9.07 | 9.11 | 8.69 | -0.44% | 1,362,466 |
| Dec 26, 2025 | 9.05 | 9.19 | 9.05 | 9.15 | 8.73 | 1.22% | 1,271,868 |
| Dec 24, 2025 | 9.02 | 9.08 | 9.01 | 9.04 | 8.62 | 0.22% | 450,284 |
| Dec 23, 2025 | 9.07 | 9.14 | 9.02 | 9.02 | 8.60 | -0.55% | 870,298 |
| Dec 22, 2025 | 9.03 | 9.11 | 9.01 | 9.07 | 8.65 | 0.44% | 935,279 |
| Dec 19, 2025 | 9.11 | 9.13 | 9.02 | 9.03 | 8.61 | -0.99% | 1,275,550 |
| Dec 18, 2025 | 9.18 | 9.18 | 9.05 | 9.12 | 8.70 | -0.11% | 849,877 |
| Dec 17, 2025 | 9.23 | 9.28 | 9.12 | 9.13 | 8.71 | -1.08% | 785,728 |
| Dec 16, 2025 | 9.27 | 9.32 | 9.18 | 9.23 | 8.80 | -0.65% | 792,051 |
| Dec 15, 2025 | 9.30 | 9.40 | 9.14 | 9.29 | 8.86 | -1.28% | 956,459 |
| Dec 12, 2025 | 9.50 | 9.56 | 9.37 | 9.41 | 8.88 | -0.42% | 786,876 |
| Dec 11, 2025 | 9.56 | 9.58 | 9.43 | 9.45 | 8.92 | -1.05% | 779,191 |
| Dec 10, 2025 | 9.57 | 9.62 | 9.48 | 9.55 | 9.01 | 0.10% | 669,603 |
| Dec 9, 2025 | 9.56 | 9.60 | 9.52 | 9.54 | 9.00 | 0.10% | 718,964 |
| Dec 8, 2025 | 9.53 | 9.58 | 9.50 | 9.53 | 8.99 | 0.11% | 808,337 |
| Dec 5, 2025 | 9.50 | 9.62 | 9.49 | 9.52 | 8.98 | 0.21% | 1,035,374 |
| Dec 4, 2025 | 9.42 | 9.51 | 9.41 | 9.50 | 8.96 | 0.96% | 925,534 |
| Dec 3, 2025 | 9.20 | 9.41 | 9.19 | 9.41 | 8.88 | 2.62% | 804,258 |