PennantPark Floating Rate Capital Ltd. (PFLA)
NYSE: PFLA · Real-Time Price · USD · Preferred Stock
25.30
-0.15 (-0.59%)
Aug 5, 2026, 10:45 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 25.31 | 25.45 | 25.31 | 25.45 | - | - | - |
| Aug 4, 2026 | 25.45 | 25.45 | 25.28 | 25.45 | 25.45 | 1.07% | 3,724 |
| Aug 3, 2026 | 25.31 | 25.31 | 25.10 | 25.18 | 25.18 | -1.06% | 4,109 |
| Jul 31, 2026 | 25.30 | 25.45 | 25.25 | 25.45 | 25.45 | 0.59% | 13,608 |
| Jul 30, 2026 | 25.21 | 25.33 | 25.21 | 25.30 | 25.30 | - | 6,018 |
| Jul 29, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 0.16% | 930 |
| Jul 28, 2026 | 25.20 | 25.26 | 25.20 | 25.26 | 25.26 | -0.16% | 2,259 |
| Jul 27, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.40% | 504 |
| Jul 24, 2026 | 25.24 | 25.25 | 25.20 | 25.20 | 25.20 | 0.28% | 2,147 |
| Jul 23, 2026 | 25.17 | 25.30 | 25.12 | 25.13 | 25.13 | -0.16% | 4,509 |
| Jul 22, 2026 | 25.21 | 25.21 | 25.17 | 25.17 | 25.17 | -0.32% | 301 |
| Jul 21, 2026 | 25.32 | 25.32 | 25.25 | 25.25 | 25.25 | 0.08% | 1,489 |
| Jul 20, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | -0.12% | 10,225 |
| Jul 17, 2026 | 25.32 | 25.32 | 25.25 | 25.26 | 25.26 | -0.20% | 1,216 |
| Jul 16, 2026 | 25.25 | 25.33 | 25.25 | 25.31 | 25.31 | 0.52% | 1,032 |
| Jul 15, 2026 | 25.25 | 25.28 | 25.18 | 25.18 | 25.18 | -0.08% | 3,589 |
| Jul 14, 2026 | 25.19 | 25.24 | 25.16 | 25.20 | 25.20 | -0.08% | 16,994 |
| Jul 13, 2026 | 25.13 | 25.36 | 25.13 | 25.22 | 25.22 | -0.04% | 16,317 |
| Jul 10, 2026 | 25.69 | 25.69 | 25.23 | 25.23 | 25.23 | -1.94% | 4,297 |
| Jul 9, 2026 | 25.45 | 27.49 | 25.40 | 25.73 | 25.73 | 1.10% | 15,595 |
| Jul 8, 2026 | 25.45 | 25.45 | 25.35 | 25.45 | 25.45 | 0.51% | 9,396 |
| Jul 7, 2026 | 25.45 | 25.45 | 25.21 | 25.32 | 25.32 | -0.12% | 637 |
| Jul 6, 2026 | 25.40 | 25.40 | 25.11 | 25.35 | 25.35 | -0.35% | 70,258 |
| Jul 2, 2026 | 25.48 | 25.48 | 25.40 | 25.44 | 25.44 | 0.36% | 1,535 |
| Jul 1, 2026 | 25.34 | 25.44 | 25.30 | 25.35 | 25.35 | -0.35% | 17,388 |
| Jun 30, 2026 | 25.30 | 25.44 | 25.25 | 25.44 | 25.44 | 0.55% | 280,555 |
| Jun 29, 2026 | 25.23 | 25.35 | 25.21 | 25.30 | 25.30 | 0.32% | 15,512 |
| Jun 26, 2026 | 25.25 | 25.25 | 25.21 | 25.22 | 25.22 | -0.16% | 8,612 |
| Jun 25, 2026 | 25.25 | 25.30 | 25.20 | 25.26 | 25.26 | -0.14% | 2,940 |
| Jun 24, 2026 | 25.20 | 25.35 | 25.20 | 25.30 | 25.30 | 0.38% | 5,208 |
| Jun 23, 2026 | 25.19 | 25.20 | 25.15 | 25.20 | 25.20 | -0.20% | 27,314 |
| Jun 22, 2026 | 25.15 | 25.25 | 25.10 | 25.25 | 25.25 | - | 32,937 |
| Jun 18, 2026 | 25.25 | 25.43 | 25.15 | 25.25 | 25.25 | 0.08% | 11,023 |
| Jun 17, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | -0.08% | 1,684 |
| Jun 16, 2026 | 25.16 | 25.42 | 25.16 | 25.25 | 25.25 | 0.08% | 24,950 |
| Jun 15, 2026 | 25.24 | 25.39 | 25.08 | 25.23 | 25.23 | 0.52% | 45,308 |
| Jun 12, 2026 | 25.11 | 25.30 | 25.09 | 25.10 | 25.10 | -0.02% | 18,331 |
| Jun 11, 2026 | 25.01 | 25.15 | 25.01 | 25.11 | 25.11 | 0.10% | 25,142 |
| Jun 10, 2026 | 25.10 | 25.11 | 25.01 | 25.08 | 25.08 | 0.12% | 23,982 |
| Jun 9, 2026 | 25.05 | 25.10 | 24.97 | 25.05 | 25.05 | 0.08% | 20,263 |
| Jun 8, 2026 | 25.05 | 25.15 | 24.93 | 25.03 | 25.03 | 0.12% | 65,576 |
| Jun 5, 2026 | 25.11 | 25.15 | 24.90 | 25.00 | 25.00 | -0.18% | 19,974 |
| Jun 4, 2026 | 25.10 | 25.10 | 24.96 | 25.05 | 25.05 | 0.38% | 31,820 |