PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
10.16
-0.05 (-0.49%)
At close: Sep 12, 2025, 4:00 PM EDT
10.11
-0.05 (-0.49%)
Pre-market: Sep 15, 2025, 4:48 AM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.18 | 10.23 | 10.12 | 10.16 | 10.16 | -0.49% | 1,095,287 |
| Sep 11, 2025 | 10.16 | 10.22 | 10.14 | 10.21 | 10.21 | 0.59% | 654,454 |
| Sep 10, 2025 | 10.20 | 10.25 | 10.14 | 10.15 | 10.15 | -0.29% | 646,479 |
| Sep 9, 2025 | 10.28 | 10.30 | 10.18 | 10.18 | 10.18 | -1.07% | 733,810 |
| Sep 8, 2025 | 10.25 | 10.29 | 10.18 | 10.29 | 10.29 | 0.29% | 665,312 |
| Sep 5, 2025 | 10.28 | 10.29 | 10.20 | 10.26 | 10.26 | -0.19% | 697,244 |
| Sep 4, 2025 | 10.21 | 10.29 | 10.20 | 10.28 | 10.28 | 0.69% | 889,613 |
| Sep 3, 2025 | 10.20 | 10.29 | 10.17 | 10.21 | 10.21 | 0.29% | 741,023 |
| Sep 2, 2025 | 10.22 | 10.29 | 10.14 | 10.18 | 10.18 | -0.88% | 941,699 |
| Aug 29, 2025 | 10.18 | 10.30 | 10.14 | 10.27 | 10.27 | 0.88% | 769,947 |
| Aug 28, 2025 | 10.15 | 10.24 | 10.11 | 10.18 | 10.18 | 0.30% | 574,634 |
| Aug 27, 2025 | 10.11 | 10.17 | 10.09 | 10.15 | 10.15 | 0.10% | 582,290 |
| Aug 26, 2025 | 10.08 | 10.15 | 10.01 | 10.14 | 10.14 | 0.60% | 1,228,961 |
| Aug 25, 2025 | 10.18 | 10.20 | 10.07 | 10.08 | 10.08 | -1.08% | 846,515 |
| Aug 22, 2025 | 10.15 | 10.24 | 10.14 | 10.19 | 10.19 | 0.59% | 853,854 |
| Aug 21, 2025 | 10.14 | 10.17 | 10.10 | 10.13 | 10.13 | -0.39% | 600,839 |
| Aug 20, 2025 | 10.22 | 10.25 | 10.11 | 10.17 | 10.17 | -0.49% | 699,739 |
| Aug 19, 2025 | 10.25 | 10.27 | 10.17 | 10.22 | 10.22 | 0.20% | 722,471 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.16 | 10.20 | 10.20 | -0.29% | 843,452 |
| Aug 15, 2025 | 10.40 | 10.40 | 10.20 | 10.23 | 10.23 | -2.11% | 917,576 |
| Aug 14, 2025 | 10.43 | 10.52 | 10.38 | 10.45 | 10.35 | -0.48% | 1,203,944 |
| Aug 13, 2025 | 10.40 | 10.52 | 10.35 | 10.50 | 10.40 | 1.35% | 871,711 |
| Aug 12, 2025 | 10.30 | 10.60 | 10.09 | 10.36 | 10.26 | -1.05% | 1,829,101 |
| Aug 11, 2025 | 10.50 | 10.55 | 10.44 | 10.47 | 10.37 | -0.29% | 894,606 |
| Aug 8, 2025 | 10.41 | 10.53 | 10.38 | 10.50 | 10.40 | 0.96% | 976,322 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.33 | 10.40 | 10.30 | -0.95% | 770,457 |
| Aug 6, 2025 | 10.46 | 10.51 | 10.41 | 10.50 | 10.40 | 0.48% | 604,851 |
| Aug 5, 2025 | 10.43 | 10.47 | 10.30 | 10.45 | 10.35 | 0.29% | 817,748 |
| Aug 4, 2025 | 10.41 | 10.48 | 10.35 | 10.42 | 10.32 | 0.19% | 602,785 |
| Aug 1, 2025 | 10.44 | 10.48 | 10.29 | 10.40 | 10.30 | -0.67% | 1,119,943 |
| Jul 31, 2025 | 10.49 | 10.62 | 10.46 | 10.47 | 10.37 | -0.29% | 584,018 |
| Jul 30, 2025 | 10.53 | 10.66 | 10.47 | 10.50 | 10.40 | -0.10% | 546,321 |
| Jul 29, 2025 | 10.57 | 10.59 | 10.40 | 10.51 | 10.41 | -0.28% | 820,071 |
| Jul 28, 2025 | 10.70 | 10.71 | 10.53 | 10.54 | 10.44 | -1.59% | 664,892 |
| Jul 25, 2025 | 10.70 | 10.71 | 10.63 | 10.71 | 10.60 | - | 489,856 |
| Jul 24, 2025 | 10.73 | 10.78 | 10.70 | 10.71 | 10.60 | -0.19% | 421,796 |
| Jul 23, 2025 | 10.69 | 10.75 | 10.66 | 10.73 | 10.62 | 0.47% | 484,171 |
| Jul 22, 2025 | 10.61 | 10.70 | 10.58 | 10.68 | 10.57 | 0.75% | 524,170 |
| Jul 21, 2025 | 10.76 | 10.76 | 10.58 | 10.60 | 10.50 | -1.21% | 691,192 |
| Jul 18, 2025 | 10.83 | 10.88 | 10.72 | 10.73 | 10.62 | -0.83% | 652,068 |
| Jul 17, 2025 | 10.71 | 10.84 | 10.70 | 10.82 | 10.71 | 0.74% | 648,790 |
| Jul 16, 2025 | 10.61 | 10.75 | 10.58 | 10.74 | 10.63 | 1.03% | 723,544 |
| Jul 15, 2025 | 10.74 | 10.77 | 10.62 | 10.63 | 10.53 | -1.76% | 785,640 |
| Jul 14, 2025 | 10.75 | 10.85 | 10.72 | 10.82 | 10.61 | 0.74% | 1,080,810 |
| Jul 11, 2025 | 10.73 | 10.80 | 10.68 | 10.74 | 10.53 | - | 682,175 |
| Jul 10, 2025 | 10.55 | 10.74 | 10.54 | 10.74 | 10.53 | 1.61% | 823,486 |
| Jul 9, 2025 | 10.60 | 10.62 | 10.52 | 10.57 | 10.37 | 0.09% | 545,091 |
| Jul 8, 2025 | 10.48 | 10.60 | 10.48 | 10.56 | 10.36 | 0.76% | 527,837 |
| Jul 7, 2025 | 10.52 | 10.55 | 10.44 | 10.48 | 10.28 | -0.66% | 835,111 |
| Jul 3, 2025 | 10.48 | 10.59 | 10.48 | 10.55 | 10.35 | 0.86% | 465,101 |