PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
6.42
+0.22 (3.63%)
Oct 22, 2026, 4:00 PM EDT - Market closed
PFLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.18 | 6.44 | 6.18 | 6.42 | 6.42 | 3.63% | 725,869 |
| Oct 21, 2026 | 6.28 | 6.30 | 6.17 | 6.19 | 6.19 | -1.12% | 809,664 |
| Oct 20, 2026 | 6.30 | 6.38 | 6.26 | 6.26 | 6.26 | -0.63% | 968,211 |
| Oct 19, 2026 | 6.56 | 6.56 | 6.29 | 6.30 | 6.30 | -3.23% | 1,164,578 |
| Oct 16, 2026 | 6.67 | 6.68 | 6.49 | 6.51 | 6.51 | -2.11% | 730,735 |
| Oct 15, 2026 | 6.53 | 6.71 | 6.53 | 6.65 | 6.65 | 2.52% | 841,921 |
| Oct 14, 2026 | 6.58 | 6.63 | 6.56 | 6.57 | 6.49 | -0.90% | 757,866 |
| Oct 13, 2026 | 6.57 | 6.67 | 6.57 | 6.63 | 6.55 | -0.90% | 934,107 |
| Oct 12, 2026 | 6.68 | 6.72 | 6.62 | 6.69 | 6.61 | 0.15% | 601,597 |
| Oct 9, 2026 | 6.72 | 6.78 | 6.65 | 6.68 | 6.60 | - | 1,083,617 |
| Oct 8, 2026 | 6.65 | 6.73 | 6.60 | 6.68 | 6.60 | 0.30% | 739,555 |
| Oct 7, 2026 | 6.70 | 6.75 | 6.58 | 6.66 | 6.58 | -1.04% | 1,066,175 |
| Oct 6, 2026 | 6.81 | 6.83 | 6.72 | 6.73 | 6.64 | -0.74% | 823,323 |
| Oct 5, 2026 | 6.86 | 6.92 | 6.77 | 6.78 | 6.69 | -0.88% | 924,538 |
| Oct 2, 2026 | 7.03 | 7.05 | 6.83 | 6.84 | 6.75 | -1.87% | 939,606 |
| Oct 1, 2026 | 6.90 | 6.99 | 6.84 | 6.97 | 6.88 | 0.87% | 1,268,068 |
| Sep 30, 2026 | 7.03 | 7.05 | 6.91 | 6.91 | 6.82 | -1.29% | 840,899 |
| Sep 29, 2026 | 6.95 | 7.08 | 6.95 | 7.00 | 6.91 | 0.72% | 509,723 |
| Sep 28, 2026 | 6.98 | 6.99 | 6.87 | 6.95 | 6.86 | -0.57% | 750,150 |
| Sep 25, 2026 | 7.00 | 7.02 | 6.95 | 6.99 | 6.90 | -0.14% | 560,927 |
| Sep 24, 2026 | 7.01 | 7.06 | 6.95 | 7.00 | 6.91 | -0.28% | 638,216 |
| Sep 23, 2026 | 7.10 | 7.12 | 7.01 | 7.02 | 6.93 | -1.27% | 553,116 |
| Sep 22, 2026 | 7.15 | 7.16 | 7.08 | 7.11 | 7.02 | 0.28% | 538,153 |
| Sep 21, 2026 | 7.05 | 7.13 | 6.99 | 7.09 | 7.00 | 1.14% | 973,456 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.01 | 7.01 | 6.92 | -2.91% | 730,932 |
| Sep 17, 2026 | 7.07 | 7.33 | 7.06 | 7.22 | 7.13 | 2.85% | 719,861 |
| Sep 16, 2026 | 7.02 | 7.08 | 6.94 | 7.02 | 6.93 | - | 817,382 |
| Sep 15, 2026 | 7.00 | 7.07 | 6.99 | 7.02 | 6.93 | -0.24% | 606,413 |
| Sep 14, 2026 | 7.12 | 7.20 | 7.11 | 7.12 | 6.95 | - | 729,788 |
| Sep 11, 2026 | 7.15 | 7.17 | 7.06 | 7.12 | 6.95 | 0.56% | 692,045 |
| Sep 10, 2026 | 7.14 | 7.19 | 7.07 | 7.08 | 6.91 | -0.98% | 711,360 |
| Sep 9, 2026 | 7.27 | 7.35 | 7.14 | 7.15 | 6.98 | -1.65% | 818,329 |
| Sep 8, 2026 | 7.42 | 7.42 | 7.26 | 7.27 | 7.09 | -1.62% | 920,442 |
| Sep 4, 2026 | 7.45 | 7.46 | 7.37 | 7.39 | 7.21 | -0.54% | 511,067 |
| Sep 3, 2026 | 7.50 | 7.54 | 7.34 | 7.43 | 7.25 | - | 756,733 |
| Sep 2, 2026 | 7.44 | 7.48 | 7.38 | 7.43 | 7.25 | 0.54% | 570,103 |
| Sep 1, 2026 | 7.45 | 7.49 | 7.37 | 7.39 | 7.21 | -1.34% | 869,689 |
| Aug 31, 2026 | 7.33 | 7.53 | 7.33 | 7.49 | 7.31 | 1.35% | 870,977 |
| Aug 28, 2026 | 7.44 | 7.48 | 7.36 | 7.39 | 7.21 | -0.67% | 749,331 |
| Aug 27, 2026 | 7.36 | 7.47 | 7.35 | 7.44 | 7.26 | 0.95% | 586,758 |
| Aug 26, 2026 | 7.43 | 7.46 | 7.37 | 7.37 | 7.19 | -0.67% | 572,587 |
| Aug 25, 2026 | 7.43 | 7.48 | 7.39 | 7.42 | 7.24 | -0.54% | 768,871 |
| Aug 24, 2026 | 7.37 | 7.47 | 7.34 | 7.46 | 7.28 | 1.22% | 720,600 |
| Aug 21, 2026 | 7.37 | 7.43 | 7.34 | 7.37 | 7.19 | - | 717,900 |
| Aug 20, 2026 | 7.37 | 7.41 | 7.30 | 7.37 | 7.19 | 0.14% | 706,635 |
| Aug 19, 2026 | 7.33 | 7.43 | 7.33 | 7.36 | 7.18 | 0.55% | 799,864 |
| Aug 18, 2026 | 7.30 | 7.38 | 7.27 | 7.32 | 7.14 | 0.83% | 823,028 |
| Aug 17, 2026 | 7.32 | 7.35 | 7.23 | 7.26 | 7.08 | -1.36% | 1,103,756 |
| Aug 14, 2026 | 7.49 | 7.50 | 7.36 | 7.36 | 7.18 | -1.82% | 820,973 |
| Aug 13, 2026 | 7.50 | 7.64 | 7.48 | 7.58 | 7.32 | 1.34% | 1,170,026 |