PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
8.25
+0.16 (1.98%)
Mar 17, 2026, 1:16 PM EDT - Market open
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.15 | 8.35 | 8.11 | 8.23 | - | 1.73% | 639,437 |
| Mar 16, 2026 | 8.06 | 8.14 | 7.96 | 8.09 | 8.09 | -0.37% | 923,477 |
| Mar 13, 2026 | 8.19 | 8.23 | 8.10 | 8.12 | 8.02 | 1.00% | 982,921 |
| Mar 12, 2026 | 8.07 | 8.18 | 8.03 | 8.04 | 7.94 | -1.23% | 1,166,604 |
| Mar 11, 2026 | 8.10 | 8.18 | 8.02 | 8.14 | 8.04 | 0.49% | 984,213 |
| Mar 10, 2026 | 8.06 | 8.19 | 8.00 | 8.10 | 8.00 | 0.25% | 850,589 |
| Mar 9, 2026 | 8.02 | 8.12 | 7.92 | 8.08 | 7.98 | -0.49% | 1,450,624 |
| Mar 6, 2026 | 8.21 | 8.24 | 8.11 | 8.12 | 8.02 | -2.64% | 927,931 |
| Mar 5, 2026 | 8.31 | 8.46 | 8.27 | 8.34 | 8.23 | 0.12% | 1,174,563 |
| Mar 4, 2026 | 8.31 | 8.38 | 8.18 | 8.33 | 8.22 | 1.34% | 676,083 |
| Mar 3, 2026 | 8.13 | 8.33 | 8.12 | 8.22 | 8.12 | -1.08% | 872,236 |
| Mar 2, 2026 | 8.09 | 8.41 | 7.97 | 8.31 | 8.21 | 1.84% | 1,167,292 |
| Feb 27, 2026 | 8.39 | 8.44 | 8.16 | 8.16 | 8.06 | -3.43% | 1,610,420 |
| Feb 26, 2026 | 8.42 | 8.48 | 8.36 | 8.45 | 8.34 | 0.12% | 1,011,934 |
| Feb 25, 2026 | 8.29 | 8.44 | 8.19 | 8.44 | 8.33 | 2.30% | 866,903 |
| Feb 24, 2026 | 8.18 | 8.35 | 8.18 | 8.25 | 8.15 | 0.86% | 1,553,469 |
| Feb 23, 2026 | 8.37 | 8.48 | 8.18 | 8.18 | 8.08 | -3.08% | 2,000,081 |
| Feb 20, 2026 | 8.51 | 8.56 | 8.35 | 8.44 | 8.33 | -1.29% | 2,164,043 |
| Feb 19, 2026 | 8.55 | 8.60 | 8.37 | 8.55 | 8.44 | -0.35% | 1,591,137 |
| Feb 18, 2026 | 8.53 | 8.66 | 8.47 | 8.58 | 8.47 | 0.82% | 922,476 |
| Feb 17, 2026 | 8.55 | 8.57 | 8.40 | 8.51 | 8.40 | -1.39% | 1,587,619 |
| Feb 13, 2026 | 8.89 | 8.92 | 8.63 | 8.63 | 8.42 | -3.03% | 2,028,719 |
| Feb 12, 2026 | 9.06 | 9.10 | 8.89 | 8.90 | 8.68 | -1.77% | 1,160,518 |
| Feb 11, 2026 | 9.13 | 9.21 | 8.94 | 9.06 | 8.84 | -0.44% | 2,034,972 |
| Feb 10, 2026 | 9.30 | 9.36 | 9.09 | 9.10 | 8.88 | -3.50% | 2,104,690 |
| Feb 9, 2026 | 9.48 | 9.49 | 9.34 | 9.43 | 9.20 | -0.84% | 1,483,866 |
| Feb 6, 2026 | 9.39 | 9.52 | 9.36 | 9.51 | 9.28 | 1.93% | 947,237 |
| Feb 5, 2026 | 9.44 | 9.48 | 9.27 | 9.33 | 9.10 | -1.79% | 1,248,634 |
| Feb 4, 2026 | 9.35 | 9.53 | 9.28 | 9.50 | 9.27 | 2.04% | 992,819 |
| Feb 3, 2026 | 9.39 | 9.40 | 9.24 | 9.31 | 9.08 | -0.53% | 1,071,888 |
| Feb 2, 2026 | 9.40 | 9.42 | 9.22 | 9.36 | 9.13 | -0.85% | 1,476,137 |
| Jan 30, 2026 | 9.44 | 9.50 | 9.39 | 9.44 | 9.21 | -0.42% | 988,560 |
| Jan 29, 2026 | 9.44 | 9.50 | 9.37 | 9.48 | 9.25 | 0.74% | 792,287 |
| Jan 28, 2026 | 9.50 | 9.58 | 9.40 | 9.41 | 9.18 | -1.16% | 931,685 |
| Jan 27, 2026 | 9.44 | 9.57 | 9.44 | 9.52 | 9.29 | 0.53% | 716,713 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.33 | 9.47 | 9.24 | -0.32% | 970,061 |
| Jan 23, 2026 | 9.55 | 9.56 | 9.47 | 9.50 | 9.27 | -0.42% | 530,012 |
| Jan 22, 2026 | 9.45 | 9.55 | 9.43 | 9.54 | 9.31 | 1.17% | 938,276 |
| Jan 21, 2026 | 9.41 | 9.46 | 9.32 | 9.43 | 9.20 | 0.43% | 1,061,925 |
| Jan 20, 2026 | 9.33 | 9.44 | 9.30 | 9.39 | 9.16 | -1.47% | 1,371,463 |
| Jan 16, 2026 | 9.58 | 9.64 | 9.51 | 9.53 | 9.30 | -1.85% | 1,149,451 |
| Jan 15, 2026 | 9.65 | 9.75 | 9.60 | 9.71 | 9.37 | 0.73% | 1,521,289 |
| Jan 14, 2026 | 9.52 | 9.66 | 9.45 | 9.64 | 9.31 | 1.26% | 902,915 |
| Jan 13, 2026 | 9.62 | 9.63 | 9.48 | 9.52 | 9.19 | -0.52% | 1,040,396 |
| Jan 12, 2026 | 9.58 | 9.63 | 9.54 | 9.57 | 9.24 | -0.10% | 1,081,960 |
| Jan 9, 2026 | 9.57 | 9.63 | 9.57 | 9.58 | 9.25 | 0.21% | 925,200 |
| Jan 8, 2026 | 9.33 | 9.63 | 9.30 | 9.56 | 9.23 | 2.58% | 1,177,216 |
| Jan 7, 2026 | 9.48 | 9.50 | 9.27 | 9.32 | 9.00 | -1.48% | 1,170,036 |
| Jan 6, 2026 | 9.43 | 9.47 | 9.32 | 9.46 | 9.13 | 0.64% | 1,092,957 |
| Jan 5, 2026 | 9.46 | 9.53 | 9.40 | 9.40 | 9.07 | - | 1,301,220 |