PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
9.26
+0.19 (2.09%)
At close: Oct 27, 2025, 4:00 PM EDT
9.27
+0.01 (0.11%)
After-hours: Oct 27, 2025, 5:55 PM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9.11 | 9.30 | 9.09 | 9.26 | - | 2.09% | 1,445,663 |
| Oct 24, 2025 | 9.00 | 9.10 | 8.99 | 9.07 | 9.07 | 1.34% | 970,240 |
| Oct 23, 2025 | 8.90 | 8.98 | 8.87 | 8.95 | 8.95 | 1.02% | 832,207 |
| Oct 22, 2025 | 8.83 | 8.89 | 8.81 | 8.86 | 8.86 | - | 974,086 |
| Oct 21, 2025 | 8.68 | 8.90 | 8.68 | 8.86 | 8.86 | 1.61% | 1,652,390 |
| Oct 20, 2025 | 8.57 | 8.74 | 8.55 | 8.72 | 8.72 | 2.35% | 1,667,237 |
| Oct 17, 2025 | 8.41 | 8.61 | 8.41 | 8.52 | 8.52 | 1.07% | 1,698,912 |
| Oct 16, 2025 | 8.70 | 8.75 | 8.40 | 8.43 | 8.43 | -3.10% | 1,502,828 |
| Oct 15, 2025 | 8.73 | 8.78 | 8.61 | 8.70 | 8.70 | -1.14% | 1,309,333 |
| Oct 14, 2025 | 8.73 | 8.83 | 8.64 | 8.80 | 8.70 | 0.34% | 1,732,870 |
| Oct 13, 2025 | 8.58 | 8.80 | 8.57 | 8.77 | 8.67 | 3.06% | 1,391,279 |
| Oct 10, 2025 | 8.61 | 8.65 | 8.49 | 8.51 | 8.41 | -1.39% | 1,638,402 |
| Oct 9, 2025 | 8.80 | 8.82 | 8.60 | 8.63 | 8.53 | -1.93% | 1,505,108 |
| Oct 8, 2025 | 8.82 | 8.92 | 8.78 | 8.80 | 8.70 | -0.23% | 1,425,207 |
| Oct 7, 2025 | 8.86 | 8.90 | 8.76 | 8.82 | 8.72 | -0.34% | 1,213,552 |
| Oct 6, 2025 | 9.00 | 9.00 | 8.81 | 8.85 | 8.75 | - | 1,595,895 |
| Oct 3, 2025 | 8.90 | 8.99 | 8.85 | 8.85 | 8.75 | -0.23% | 1,592,038 |
| Oct 2, 2025 | 8.72 | 8.93 | 8.69 | 8.87 | 8.77 | 1.84% | 1,620,534 |
| Oct 1, 2025 | 8.85 | 8.87 | 8.69 | 8.71 | 8.61 | -2.02% | 2,502,142 |
| Sep 30, 2025 | 8.94 | 9.05 | 8.82 | 8.89 | 8.79 | -0.67% | 1,919,406 |
| Sep 29, 2025 | 9.13 | 9.14 | 8.90 | 8.95 | 8.85 | -2.40% | 2,427,876 |
| Sep 26, 2025 | 9.29 | 9.34 | 9.14 | 9.17 | 9.06 | -0.97% | 1,363,265 |
| Sep 25, 2025 | 9.31 | 9.35 | 9.24 | 9.26 | 9.15 | -0.86% | 1,519,115 |
| Sep 24, 2025 | 9.45 | 9.51 | 9.29 | 9.34 | 9.23 | -1.27% | 1,212,608 |
| Sep 23, 2025 | 9.50 | 9.65 | 9.46 | 9.46 | 9.35 | -0.42% | 844,034 |
| Sep 22, 2025 | 9.68 | 9.72 | 9.50 | 9.50 | 9.39 | -2.86% | 1,780,361 |
| Sep 19, 2025 | 9.80 | 9.84 | 9.69 | 9.78 | 9.67 | -0.41% | 1,643,010 |
| Sep 18, 2025 | 9.81 | 9.87 | 9.75 | 9.82 | 9.71 | 0.41% | 776,270 |
| Sep 17, 2025 | 9.79 | 9.89 | 9.76 | 9.78 | 9.67 | 0.62% | 1,033,915 |
| Sep 16, 2025 | 9.81 | 9.85 | 9.61 | 9.72 | 9.61 | -1.02% | 1,812,292 |
| Sep 15, 2025 | 10.07 | 10.08 | 9.81 | 9.82 | 9.71 | -3.35% | 1,894,888 |
| Sep 12, 2025 | 10.18 | 10.23 | 10.12 | 10.16 | 9.94 | -0.49% | 1,100,758 |
| Sep 11, 2025 | 10.16 | 10.22 | 10.14 | 10.21 | 9.99 | 0.59% | 654,454 |
| Sep 10, 2025 | 10.20 | 10.25 | 10.14 | 10.15 | 9.93 | -0.29% | 646,479 |
| Sep 9, 2025 | 10.28 | 10.30 | 10.18 | 10.18 | 9.96 | -1.07% | 733,810 |
| Sep 8, 2025 | 10.25 | 10.29 | 10.18 | 10.29 | 10.07 | 0.29% | 665,312 |
| Sep 5, 2025 | 10.28 | 10.29 | 10.20 | 10.26 | 10.04 | -0.19% | 697,244 |
| Sep 4, 2025 | 10.21 | 10.29 | 10.20 | 10.28 | 10.06 | 0.69% | 889,613 |
| Sep 3, 2025 | 10.20 | 10.29 | 10.17 | 10.21 | 9.99 | 0.29% | 741,023 |
| Sep 2, 2025 | 10.22 | 10.29 | 10.14 | 10.18 | 9.96 | -0.88% | 941,699 |
| Aug 29, 2025 | 10.18 | 10.30 | 10.14 | 10.27 | 10.05 | 0.88% | 769,947 |
| Aug 28, 2025 | 10.15 | 10.24 | 10.11 | 10.18 | 9.96 | 0.30% | 574,634 |
| Aug 27, 2025 | 10.11 | 10.17 | 10.09 | 10.15 | 9.93 | 0.10% | 582,290 |
| Aug 26, 2025 | 10.08 | 10.15 | 10.01 | 10.14 | 9.92 | 0.60% | 1,228,961 |
| Aug 25, 2025 | 10.18 | 10.20 | 10.07 | 10.08 | 9.86 | -1.08% | 846,515 |
| Aug 22, 2025 | 10.15 | 10.24 | 10.14 | 10.19 | 9.97 | 0.59% | 853,854 |
| Aug 21, 2025 | 10.14 | 10.17 | 10.10 | 10.13 | 9.91 | -0.39% | 600,839 |
| Aug 20, 2025 | 10.22 | 10.25 | 10.11 | 10.17 | 9.95 | -0.49% | 699,739 |
| Aug 19, 2025 | 10.25 | 10.27 | 10.17 | 10.22 | 10.00 | 0.20% | 722,471 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.16 | 10.20 | 9.98 | -0.29% | 843,452 |