PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
6.87
-0.10 (-1.43%)
Oct 2, 2026, 1:20 PM EDT - Market open
PFLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.03 | 7.05 | 6.85 | 6.85 | - | -1.72% | 308,186 |
| Oct 1, 2026 | 6.90 | 6.99 | 6.84 | 6.97 | 6.97 | 0.87% | 1,267,888 |
| Sep 30, 2026 | 7.03 | 7.05 | 6.91 | 6.91 | 6.91 | -1.29% | 837,601 |
| Sep 29, 2026 | 6.95 | 7.08 | 6.95 | 7.00 | 7.00 | 0.72% | 508,475 |
| Sep 28, 2026 | 6.98 | 6.99 | 6.87 | 6.95 | 6.95 | -0.57% | 750,025 |
| Sep 25, 2026 | 7.00 | 7.02 | 6.95 | 6.99 | 6.99 | -0.14% | 559,039 |
| Sep 24, 2026 | 7.01 | 7.06 | 6.95 | 7.00 | 7.00 | -0.28% | 637,976 |
| Sep 23, 2026 | 7.10 | 7.12 | 7.01 | 7.02 | 7.02 | -1.27% | 552,959 |
| Sep 22, 2026 | 7.15 | 7.16 | 7.08 | 7.11 | 7.11 | 0.28% | 534,958 |
| Sep 21, 2026 | 7.05 | 7.13 | 6.99 | 7.09 | 7.09 | 1.14% | 969,297 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | -2.91% | 730,245 |
| Sep 17, 2026 | 7.07 | 7.33 | 7.06 | 7.22 | 7.22 | 2.85% | 718,998 |
| Sep 16, 2026 | 7.02 | 7.08 | 6.94 | 7.02 | 7.02 | - | 815,339 |
| Sep 15, 2026 | 7.00 | 7.07 | 6.99 | 7.02 | 7.02 | -0.24% | 605,325 |
| Sep 14, 2026 | 7.12 | 7.20 | 7.11 | 7.12 | 7.04 | - | 728,175 |
| Sep 11, 2026 | 7.15 | 7.17 | 7.06 | 7.12 | 7.04 | 0.56% | 692,045 |
| Sep 10, 2026 | 7.14 | 7.19 | 7.07 | 7.08 | 7.00 | -0.98% | 711,360 |
| Sep 9, 2026 | 7.27 | 7.35 | 7.14 | 7.15 | 7.07 | -1.65% | 818,329 |
| Sep 8, 2026 | 7.42 | 7.42 | 7.26 | 7.27 | 7.18 | -1.62% | 920,442 |
| Sep 4, 2026 | 7.45 | 7.46 | 7.37 | 7.39 | 7.30 | -0.54% | 511,067 |
| Sep 3, 2026 | 7.50 | 7.54 | 7.34 | 7.43 | 7.34 | - | 756,733 |
| Sep 2, 2026 | 7.44 | 7.48 | 7.38 | 7.43 | 7.34 | 0.54% | 570,103 |
| Sep 1, 2026 | 7.45 | 7.49 | 7.37 | 7.39 | 7.30 | -1.34% | 869,689 |
| Aug 31, 2026 | 7.33 | 7.53 | 7.33 | 7.49 | 7.40 | 1.35% | 870,977 |
| Aug 28, 2026 | 7.44 | 7.48 | 7.36 | 7.39 | 7.30 | -0.67% | 749,331 |
| Aug 27, 2026 | 7.36 | 7.47 | 7.35 | 7.44 | 7.35 | 0.95% | 586,758 |
| Aug 26, 2026 | 7.43 | 7.46 | 7.37 | 7.37 | 7.28 | -0.67% | 572,587 |
| Aug 25, 2026 | 7.43 | 7.48 | 7.39 | 7.42 | 7.33 | -0.54% | 768,871 |
| Aug 24, 2026 | 7.37 | 7.47 | 7.34 | 7.46 | 7.37 | 1.22% | 720,600 |
| Aug 21, 2026 | 7.37 | 7.43 | 7.34 | 7.37 | 7.28 | - | 717,900 |
| Aug 20, 2026 | 7.37 | 7.41 | 7.30 | 7.37 | 7.28 | 0.14% | 706,635 |
| Aug 19, 2026 | 7.33 | 7.43 | 7.33 | 7.36 | 7.27 | 0.55% | 799,864 |
| Aug 18, 2026 | 7.30 | 7.38 | 7.27 | 7.32 | 7.23 | 0.83% | 823,028 |
| Aug 17, 2026 | 7.32 | 7.35 | 7.23 | 7.26 | 7.18 | -1.36% | 1,103,756 |
| Aug 14, 2026 | 7.49 | 7.50 | 7.36 | 7.36 | 7.27 | -1.82% | 820,973 |
| Aug 13, 2026 | 7.50 | 7.64 | 7.48 | 7.58 | 7.41 | 1.34% | 1,170,026 |
| Aug 12, 2026 | 7.55 | 7.59 | 7.43 | 7.48 | 7.31 | -0.13% | 883,482 |
| Aug 11, 2026 | 7.56 | 7.56 | 7.25 | 7.49 | 7.32 | 1.22% | 1,331,197 |
| Aug 10, 2026 | 7.48 | 7.48 | 7.30 | 7.40 | 7.23 | -1.60% | 1,337,400 |
| Aug 7, 2026 | 7.29 | 7.55 | 7.29 | 7.52 | 7.35 | 3.01% | 1,011,841 |
| Aug 6, 2026 | 7.12 | 7.34 | 7.12 | 7.30 | 7.14 | 2.82% | 1,319,940 |
| Aug 5, 2026 | 7.23 | 7.25 | 7.03 | 7.10 | 6.94 | -1.53% | 960,152 |
| Aug 4, 2026 | 7.12 | 7.24 | 7.09 | 7.21 | 7.05 | 0.84% | 975,366 |
| Aug 3, 2026 | 6.98 | 7.17 | 6.97 | 7.15 | 6.99 | 3.03% | 1,473,774 |
| Jul 31, 2026 | 7.01 | 7.13 | 6.88 | 6.94 | 6.78 | -1.00% | 1,130,788 |
| Jul 30, 2026 | 7.02 | 7.02 | 6.89 | 7.01 | 6.85 | -0.28% | 971,755 |
| Jul 29, 2026 | 7.12 | 7.14 | 7.01 | 7.03 | 6.87 | -1.13% | 827,443 |
| Jul 28, 2026 | 7.00 | 7.16 | 6.98 | 7.11 | 6.95 | 2.01% | 1,053,143 |
| Jul 27, 2026 | 6.91 | 7.04 | 6.91 | 6.97 | 6.81 | 1.60% | 920,602 |
| Jul 24, 2026 | 6.89 | 6.94 | 6.83 | 6.86 | 6.71 | -0.29% | 1,748,899 |