PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
8.82
-0.03 (-0.34%)
Oct 7, 2025, 3:05 PM EDT - Market open
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.86 | 8.90 | 8.76 | 8.84 | - | -0.11% | 755,861 |
| Oct 6, 2025 | 9.00 | 9.00 | 8.81 | 8.85 | 8.85 | - | 1,595,895 |
| Oct 3, 2025 | 8.90 | 8.99 | 8.85 | 8.85 | 8.85 | -0.23% | 1,592,038 |
| Oct 2, 2025 | 8.72 | 8.93 | 8.69 | 8.87 | 8.87 | 1.84% | 1,620,534 |
| Oct 1, 2025 | 8.85 | 8.87 | 8.69 | 8.71 | 8.71 | -2.02% | 2,502,142 |
| Sep 30, 2025 | 8.94 | 9.05 | 8.82 | 8.89 | 8.89 | -0.67% | 1,919,406 |
| Sep 29, 2025 | 9.13 | 9.14 | 8.90 | 8.95 | 8.95 | -2.40% | 2,427,876 |
| Sep 26, 2025 | 9.29 | 9.34 | 9.14 | 9.17 | 9.17 | -0.97% | 1,363,265 |
| Sep 25, 2025 | 9.31 | 9.35 | 9.24 | 9.26 | 9.26 | -0.86% | 1,519,115 |
| Sep 24, 2025 | 9.45 | 9.51 | 9.29 | 9.34 | 9.34 | -1.27% | 1,212,608 |
| Sep 23, 2025 | 9.50 | 9.65 | 9.46 | 9.46 | 9.46 | -0.42% | 844,034 |
| Sep 22, 2025 | 9.68 | 9.72 | 9.50 | 9.50 | 9.50 | -2.86% | 1,780,361 |
| Sep 19, 2025 | 9.80 | 9.84 | 9.69 | 9.78 | 9.78 | -0.41% | 1,643,010 |
| Sep 18, 2025 | 9.81 | 9.87 | 9.75 | 9.82 | 9.82 | 0.41% | 776,270 |
| Sep 17, 2025 | 9.79 | 9.89 | 9.76 | 9.78 | 9.78 | 0.62% | 1,033,915 |
| Sep 16, 2025 | 9.81 | 9.85 | 9.61 | 9.72 | 9.72 | -1.02% | 1,812,292 |
| Sep 15, 2025 | 10.07 | 10.08 | 9.81 | 9.82 | 9.82 | -3.35% | 1,894,888 |
| Sep 12, 2025 | 10.18 | 10.23 | 10.12 | 10.16 | 10.06 | -0.49% | 1,100,758 |
| Sep 11, 2025 | 10.16 | 10.22 | 10.14 | 10.21 | 10.11 | 0.59% | 654,454 |
| Sep 10, 2025 | 10.20 | 10.25 | 10.14 | 10.15 | 10.05 | -0.29% | 646,479 |
| Sep 9, 2025 | 10.28 | 10.30 | 10.18 | 10.18 | 10.08 | -1.07% | 733,810 |
| Sep 8, 2025 | 10.25 | 10.29 | 10.18 | 10.29 | 10.18 | 0.29% | 665,312 |
| Sep 5, 2025 | 10.28 | 10.29 | 10.20 | 10.26 | 10.15 | -0.19% | 697,244 |
| Sep 4, 2025 | 10.21 | 10.29 | 10.20 | 10.28 | 10.17 | 0.69% | 889,613 |
| Sep 3, 2025 | 10.20 | 10.29 | 10.17 | 10.21 | 10.11 | 0.29% | 741,023 |
| Sep 2, 2025 | 10.22 | 10.29 | 10.14 | 10.18 | 10.08 | -0.88% | 941,699 |
| Aug 29, 2025 | 10.18 | 10.30 | 10.14 | 10.27 | 10.16 | 0.88% | 769,947 |
| Aug 28, 2025 | 10.15 | 10.24 | 10.11 | 10.18 | 10.08 | 0.30% | 574,634 |
| Aug 27, 2025 | 10.11 | 10.17 | 10.09 | 10.15 | 10.05 | 0.10% | 582,290 |
| Aug 26, 2025 | 10.08 | 10.15 | 10.01 | 10.14 | 10.04 | 0.60% | 1,228,961 |
| Aug 25, 2025 | 10.18 | 10.20 | 10.07 | 10.08 | 9.98 | -1.08% | 846,515 |
| Aug 22, 2025 | 10.15 | 10.24 | 10.14 | 10.19 | 10.09 | 0.59% | 853,854 |
| Aug 21, 2025 | 10.14 | 10.17 | 10.10 | 10.13 | 10.03 | -0.39% | 600,839 |
| Aug 20, 2025 | 10.22 | 10.25 | 10.11 | 10.17 | 10.07 | -0.49% | 699,739 |
| Aug 19, 2025 | 10.25 | 10.27 | 10.17 | 10.22 | 10.11 | 0.20% | 722,471 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.16 | 10.20 | 10.10 | -0.29% | 843,452 |
| Aug 15, 2025 | 10.40 | 10.40 | 10.20 | 10.23 | 10.12 | -2.11% | 917,576 |
| Aug 14, 2025 | 10.43 | 10.52 | 10.38 | 10.45 | 10.24 | -0.48% | 1,203,944 |
| Aug 13, 2025 | 10.40 | 10.52 | 10.35 | 10.50 | 10.29 | 1.35% | 871,711 |
| Aug 12, 2025 | 10.30 | 10.60 | 10.09 | 10.36 | 10.15 | -1.05% | 1,829,101 |
| Aug 11, 2025 | 10.50 | 10.55 | 10.44 | 10.47 | 10.26 | -0.29% | 894,606 |
| Aug 8, 2025 | 10.41 | 10.53 | 10.38 | 10.50 | 10.29 | 0.96% | 976,322 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.33 | 10.40 | 10.19 | -0.95% | 770,457 |
| Aug 6, 2025 | 10.46 | 10.51 | 10.41 | 10.50 | 10.29 | 0.48% | 604,851 |
| Aug 5, 2025 | 10.43 | 10.47 | 10.30 | 10.45 | 10.24 | 0.29% | 817,748 |
| Aug 4, 2025 | 10.41 | 10.48 | 10.35 | 10.42 | 10.21 | 0.19% | 602,785 |
| Aug 1, 2025 | 10.44 | 10.48 | 10.29 | 10.40 | 10.19 | -0.67% | 1,119,943 |
| Jul 31, 2025 | 10.49 | 10.62 | 10.46 | 10.47 | 10.26 | -0.29% | 584,018 |
| Jul 30, 2025 | 10.53 | 10.66 | 10.47 | 10.50 | 10.29 | -0.10% | 546,321 |
| Jul 29, 2025 | 10.57 | 10.59 | 10.40 | 10.51 | 10.30 | -0.28% | 820,071 |