PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
7.12
+0.04 (0.56%)
At close: Sep 11, 2026, 4:00 PM EDT
7.13
+0.01 (0.14%)
After-hours: Sep 11, 2026, 7:30 PM EDT
PFLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.15 | 7.17 | 7.06 | 7.12 | 7.12 | 0.56% | 689,993 |
| Sep 10, 2026 | 7.14 | 7.19 | 7.07 | 7.08 | 7.08 | -0.98% | 708,999 |
| Sep 9, 2026 | 7.27 | 7.35 | 7.14 | 7.15 | 7.15 | -1.65% | 816,181 |
| Sep 8, 2026 | 7.42 | 7.42 | 7.26 | 7.27 | 7.27 | -1.62% | 919,586 |
| Sep 4, 2026 | 7.45 | 7.46 | 7.37 | 7.39 | 7.39 | -0.54% | 509,176 |
| Sep 3, 2026 | 7.50 | 7.54 | 7.34 | 7.43 | 7.43 | - | 747,033 |
| Sep 2, 2026 | 7.44 | 7.48 | 7.38 | 7.43 | 7.43 | 0.54% | 564,609 |
| Sep 1, 2026 | 7.45 | 7.49 | 7.37 | 7.39 | 7.39 | -1.34% | 867,308 |
| Aug 31, 2026 | 7.33 | 7.53 | 7.33 | 7.49 | 7.49 | 1.35% | 870,450 |
| Aug 28, 2026 | 7.44 | 7.48 | 7.36 | 7.39 | 7.39 | -0.67% | 748,715 |
| Aug 27, 2026 | 7.36 | 7.47 | 7.35 | 7.44 | 7.44 | 0.95% | 586,633 |
| Aug 26, 2026 | 7.43 | 7.46 | 7.37 | 7.37 | 7.37 | -0.67% | 572,352 |
| Aug 25, 2026 | 7.43 | 7.48 | 7.39 | 7.42 | 7.42 | -0.54% | 766,782 |
| Aug 24, 2026 | 7.37 | 7.47 | 7.34 | 7.46 | 7.46 | 1.22% | 717,977 |
| Aug 21, 2026 | 7.37 | 7.43 | 7.34 | 7.37 | 7.37 | - | 714,888 |
| Aug 20, 2026 | 7.37 | 7.41 | 7.30 | 7.37 | 7.37 | 0.14% | 702,579 |
| Aug 19, 2026 | 7.33 | 7.43 | 7.33 | 7.36 | 7.36 | 0.55% | 797,787 |
| Aug 18, 2026 | 7.30 | 7.38 | 7.27 | 7.32 | 7.32 | 0.83% | 822,438 |
| Aug 17, 2026 | 7.32 | 7.35 | 7.23 | 7.26 | 7.26 | -1.36% | 1,101,309 |
| Aug 14, 2026 | 7.49 | 7.50 | 7.36 | 7.36 | 7.36 | -1.82% | 820,789 |
| Aug 13, 2026 | 7.50 | 7.64 | 7.48 | 7.58 | 7.50 | 1.34% | 1,163,508 |
| Aug 12, 2026 | 7.55 | 7.59 | 7.43 | 7.48 | 7.40 | -0.13% | 883,482 |
| Aug 11, 2026 | 7.56 | 7.56 | 7.25 | 7.49 | 7.41 | 1.22% | 1,331,197 |
| Aug 10, 2026 | 7.48 | 7.48 | 7.30 | 7.40 | 7.32 | -1.60% | 1,337,400 |
| Aug 7, 2026 | 7.29 | 7.55 | 7.29 | 7.52 | 7.44 | 3.01% | 1,011,841 |
| Aug 6, 2026 | 7.12 | 7.34 | 7.12 | 7.30 | 7.22 | 2.82% | 1,319,940 |
| Aug 5, 2026 | 7.23 | 7.25 | 7.03 | 7.10 | 7.02 | -1.53% | 960,152 |
| Aug 4, 2026 | 7.12 | 7.24 | 7.09 | 7.21 | 7.13 | 0.84% | 975,366 |
| Aug 3, 2026 | 6.98 | 7.17 | 6.97 | 7.15 | 7.07 | 3.03% | 1,473,774 |
| Jul 31, 2026 | 7.01 | 7.13 | 6.88 | 6.94 | 6.86 | -1.00% | 1,130,788 |
| Jul 30, 2026 | 7.02 | 7.02 | 6.89 | 7.01 | 6.93 | -0.28% | 971,755 |
| Jul 29, 2026 | 7.12 | 7.14 | 7.01 | 7.03 | 6.95 | -1.13% | 827,443 |
| Jul 28, 2026 | 7.00 | 7.16 | 6.98 | 7.11 | 7.03 | 2.01% | 1,053,143 |
| Jul 27, 2026 | 6.91 | 7.04 | 6.91 | 6.97 | 6.89 | 1.60% | 920,602 |
| Jul 24, 2026 | 6.89 | 6.94 | 6.83 | 6.86 | 6.78 | -0.29% | 1,748,899 |
| Jul 23, 2026 | 6.97 | 7.00 | 6.86 | 6.88 | 6.80 | -1.71% | 1,971,534 |
| Jul 22, 2026 | 7.14 | 7.20 | 6.97 | 7.00 | 6.92 | -2.10% | 962,944 |
| Jul 21, 2026 | 7.05 | 7.24 | 7.05 | 7.15 | 7.07 | 1.27% | 1,053,551 |
| Jul 20, 2026 | 7.24 | 7.29 | 6.94 | 7.06 | 6.98 | -2.62% | 1,716,003 |
| Jul 17, 2026 | 7.28 | 7.41 | 7.18 | 7.25 | 7.17 | -0.82% | 1,118,905 |
| Jul 16, 2026 | 7.20 | 7.34 | 7.16 | 7.31 | 7.23 | 1.39% | 1,017,671 |
| Jul 15, 2026 | 7.15 | 7.28 | 7.15 | 7.21 | 7.13 | 1.60% | 1,121,125 |
| Jul 14, 2026 | 7.10 | 7.24 | 7.09 | 7.18 | 7.02 | 0.84% | 913,997 |
| Jul 13, 2026 | 7.24 | 7.30 | 7.03 | 7.12 | 6.96 | -0.84% | 1,550,532 |
| Jul 10, 2026 | 7.10 | 7.27 | 7.06 | 7.18 | 7.02 | 1.70% | 842,185 |
| Jul 9, 2026 | 7.10 | 7.17 | 7.02 | 7.06 | 6.90 | -0.98% | 1,254,654 |
| Jul 8, 2026 | 7.13 | 7.21 | 7.07 | 7.13 | 6.97 | -0.83% | 1,080,366 |
| Jul 7, 2026 | 7.35 | 7.44 | 7.19 | 7.19 | 7.03 | -1.51% | 1,306,028 |
| Jul 6, 2026 | 7.51 | 7.60 | 7.23 | 7.30 | 7.14 | -2.41% | 4,319,607 |
| Jul 2, 2026 | 7.54 | 7.64 | 7.45 | 7.48 | 7.31 | -0.40% | 834,790 |