PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
9.71
+0.07 (0.73%)
At close: Jan 15, 2026, 4:00 PM EST
9.74
+0.03 (0.35%)
After-hours: Jan 15, 2026, 7:58 PM EST
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 9.65 | 9.75 | 9.60 | 9.71 | 9.61 | 0.73% | 1,517,509 |
| Jan 14, 2026 | 9.52 | 9.66 | 9.45 | 9.64 | 9.54 | 1.26% | 902,915 |
| Jan 13, 2026 | 9.62 | 9.63 | 9.48 | 9.52 | 9.42 | -0.52% | 1,040,396 |
| Jan 12, 2026 | 9.58 | 9.63 | 9.54 | 9.57 | 9.47 | -0.10% | 1,081,960 |
| Jan 9, 2026 | 9.57 | 9.63 | 9.57 | 9.58 | 9.48 | 0.21% | 925,200 |
| Jan 8, 2026 | 9.33 | 9.63 | 9.30 | 9.56 | 9.46 | 2.58% | 1,177,216 |
| Jan 7, 2026 | 9.48 | 9.50 | 9.27 | 9.32 | 9.22 | -1.48% | 1,170,036 |
| Jan 6, 2026 | 9.43 | 9.47 | 9.32 | 9.46 | 9.36 | 0.64% | 1,092,957 |
| Jan 5, 2026 | 9.46 | 9.53 | 9.40 | 9.40 | 9.30 | - | 1,301,220 |
| Jan 2, 2026 | 9.27 | 9.50 | 9.27 | 9.40 | 9.30 | 1.40% | 1,354,833 |
| Dec 31, 2025 | 9.22 | 9.30 | 9.22 | 9.27 | 9.17 | 0.43% | 1,143,097 |
| Dec 30, 2025 | 9.12 | 9.28 | 9.10 | 9.23 | 9.13 | 1.32% | 1,192,542 |
| Dec 29, 2025 | 9.13 | 9.23 | 9.07 | 9.11 | 9.01 | -0.44% | 1,362,466 |
| Dec 26, 2025 | 9.05 | 9.19 | 9.05 | 9.15 | 9.05 | 1.22% | 1,271,868 |
| Dec 24, 2025 | 9.02 | 9.08 | 9.01 | 9.04 | 8.94 | 0.22% | 450,284 |
| Dec 23, 2025 | 9.07 | 9.14 | 9.02 | 9.02 | 8.92 | -0.55% | 870,298 |
| Dec 22, 2025 | 9.03 | 9.11 | 9.01 | 9.07 | 8.97 | 0.44% | 935,279 |
| Dec 19, 2025 | 9.11 | 9.13 | 9.02 | 9.03 | 8.93 | -0.99% | 1,275,550 |
| Dec 18, 2025 | 9.18 | 9.18 | 9.05 | 9.12 | 9.02 | -0.11% | 849,877 |
| Dec 17, 2025 | 9.23 | 9.28 | 9.12 | 9.13 | 9.03 | -1.08% | 785,728 |
| Dec 16, 2025 | 9.27 | 9.32 | 9.18 | 9.23 | 9.13 | -0.65% | 792,051 |
| Dec 15, 2025 | 9.30 | 9.40 | 9.14 | 9.29 | 9.19 | -1.28% | 956,459 |
| Dec 12, 2025 | 9.50 | 9.56 | 9.37 | 9.41 | 9.21 | -0.42% | 786,876 |
| Dec 11, 2025 | 9.56 | 9.58 | 9.43 | 9.45 | 9.25 | -1.05% | 779,191 |
| Dec 10, 2025 | 9.57 | 9.62 | 9.48 | 9.55 | 9.35 | 0.10% | 669,603 |
| Dec 9, 2025 | 9.56 | 9.60 | 9.52 | 9.54 | 9.34 | 0.10% | 718,964 |
| Dec 8, 2025 | 9.53 | 9.58 | 9.50 | 9.53 | 9.33 | 0.11% | 808,337 |
| Dec 5, 2025 | 9.50 | 9.62 | 9.49 | 9.52 | 9.32 | 0.21% | 1,035,374 |
| Dec 4, 2025 | 9.42 | 9.51 | 9.41 | 9.50 | 9.30 | 0.96% | 925,534 |
| Dec 3, 2025 | 9.20 | 9.41 | 9.19 | 9.41 | 9.21 | 2.62% | 804,258 |
| Dec 2, 2025 | 9.16 | 9.23 | 9.09 | 9.17 | 8.97 | 0.77% | 673,166 |
| Dec 1, 2025 | 9.19 | 9.23 | 9.08 | 9.10 | 8.91 | -0.76% | 1,109,150 |
| Nov 28, 2025 | 9.15 | 9.25 | 9.13 | 9.17 | 8.97 | 0.66% | 580,007 |
| Nov 26, 2025 | 9.07 | 9.26 | 9.07 | 9.11 | 8.92 | 0.11% | 958,218 |
| Nov 25, 2025 | 9.37 | 9.37 | 8.92 | 9.10 | 8.91 | -0.98% | 1,611,251 |
| Nov 24, 2025 | 9.10 | 9.26 | 9.02 | 9.19 | 8.99 | 1.43% | 1,221,284 |
| Nov 21, 2025 | 8.86 | 9.10 | 8.86 | 9.06 | 8.87 | 1.91% | 1,287,357 |
| Nov 20, 2025 | 8.98 | 9.03 | 8.85 | 8.89 | 8.70 | -0.45% | 1,013,697 |
| Nov 19, 2025 | 9.00 | 9.07 | 8.90 | 8.93 | 8.74 | -0.67% | 761,151 |
| Nov 18, 2025 | 8.89 | 9.01 | 8.82 | 8.99 | 8.80 | 0.67% | 920,159 |
| Nov 17, 2025 | 9.13 | 9.18 | 8.91 | 8.93 | 8.74 | -3.04% | 1,210,415 |
| Nov 14, 2025 | 9.27 | 9.27 | 9.08 | 9.21 | 8.91 | 0.33% | 791,598 |
| Nov 13, 2025 | 9.25 | 9.39 | 9.15 | 9.18 | 8.88 | -1.61% | 1,092,410 |
| Nov 12, 2025 | 9.33 | 9.45 | 9.33 | 9.33 | 9.03 | 0.21% | 804,450 |
| Nov 11, 2025 | 9.27 | 9.35 | 9.25 | 9.31 | 9.01 | 0.87% | 564,746 |
| Nov 10, 2025 | 9.29 | 9.29 | 9.19 | 9.23 | 8.93 | -0.22% | 759,739 |
| Nov 7, 2025 | 9.10 | 9.26 | 9.10 | 9.25 | 8.95 | 1.43% | 865,674 |
| Nov 6, 2025 | 9.20 | 9.25 | 9.05 | 9.12 | 8.83 | -0.44% | 935,166 |
| Nov 5, 2025 | 9.15 | 9.20 | 9.07 | 9.16 | 8.86 | 0.22% | 1,079,808 |
| Nov 4, 2025 | 9.14 | 9.21 | 9.10 | 9.14 | 8.85 | -0.65% | 731,956 |