PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
7.98
+0.08 (1.01%)
At close: Jun 12, 2026, 4:00 PM EDT
7.96
-0.02 (-0.25%)
Pre-market: Jun 15, 2026, 8:28 AM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.95 | 8.00 | 7.86 | 7.98 | 7.98 | 1.01% | 1,146,640 |
| Jun 11, 2026 | 8.07 | 8.10 | 7.90 | 7.90 | 7.90 | -2.23% | 1,074,387 |
| Jun 10, 2026 | 8.04 | 8.13 | 8.02 | 8.08 | 8.08 | 0.12% | 744,817 |
| Jun 9, 2026 | 8.00 | 8.07 | 7.96 | 8.07 | 8.07 | 1.00% | 791,633 |
| Jun 8, 2026 | 8.07 | 8.10 | 7.93 | 7.99 | 7.99 | -1.24% | 1,223,359 |
| Jun 5, 2026 | 8.25 | 8.31 | 8.05 | 8.09 | 8.09 | -2.88% | 1,100,520 |
| Jun 4, 2026 | 8.12 | 8.34 | 8.06 | 8.33 | 8.33 | 3.48% | 884,929 |
| Jun 3, 2026 | 8.25 | 8.26 | 8.02 | 8.05 | 8.05 | -3.48% | 1,573,213 |
| Jun 2, 2026 | 8.29 | 8.35 | 8.21 | 8.34 | 8.34 | 0.12% | 856,542 |
| Jun 1, 2026 | 8.24 | 8.36 | 8.18 | 8.33 | 8.33 | 1.46% | 1,268,181 |
| May 29, 2026 | 8.20 | 8.36 | 8.20 | 8.21 | 8.21 | -0.12% | 1,291,313 |
| May 28, 2026 | 8.18 | 8.31 | 8.14 | 8.22 | 8.22 | 0.24% | 884,207 |
| May 27, 2026 | 8.21 | 8.28 | 8.12 | 8.20 | 8.20 | 0.49% | 768,972 |
| May 26, 2026 | 8.16 | 8.29 | 8.15 | 8.16 | 8.16 | 0.62% | 883,456 |
| May 22, 2026 | 8.20 | 8.21 | 8.05 | 8.11 | 8.11 | -0.73% | 926,016 |
| May 21, 2026 | 8.32 | 8.35 | 8.15 | 8.17 | 8.17 | -1.45% | 1,384,331 |
| May 20, 2026 | 8.27 | 8.36 | 8.20 | 8.29 | 8.29 | 0.61% | 1,037,866 |
| May 19, 2026 | 8.28 | 8.32 | 8.20 | 8.24 | 8.24 | -1.32% | 983,812 |
| May 18, 2026 | 8.50 | 8.50 | 8.31 | 8.35 | 8.35 | -1.53% | 1,013,406 |
| May 15, 2026 | 8.51 | 8.59 | 8.41 | 8.48 | 8.48 | -1.02% | 1,005,802 |
| May 14, 2026 | 8.72 | 8.78 | 8.65 | 8.67 | 8.57 | 0.35% | 1,723,893 |
| May 13, 2026 | 8.78 | 8.81 | 8.61 | 8.64 | 8.54 | -1.48% | 1,302,895 |
| May 12, 2026 | 8.75 | 8.86 | 8.62 | 8.77 | 8.67 | 0.34% | 1,315,583 |
| May 11, 2026 | 8.87 | 8.96 | 8.72 | 8.74 | 8.64 | -2.02% | 1,723,262 |
| May 8, 2026 | 9.03 | 9.11 | 8.88 | 8.92 | 8.81 | -0.56% | 1,798,149 |
| May 7, 2026 | 9.15 | 9.18 | 8.95 | 8.97 | 8.86 | -2.61% | 1,182,655 |
| May 6, 2026 | 9.20 | 9.23 | 9.06 | 9.21 | 9.10 | 0.66% | 868,843 |
| May 5, 2026 | 9.17 | 9.20 | 9.04 | 9.15 | 9.04 | -0.33% | 789,946 |
| May 4, 2026 | 9.06 | 9.27 | 9.06 | 9.18 | 9.07 | 1.21% | 1,338,274 |
| May 1, 2026 | 9.00 | 9.14 | 8.96 | 9.07 | 8.96 | 1.11% | 1,362,587 |
| Apr 30, 2026 | 8.71 | 8.99 | 8.68 | 8.97 | 8.86 | 2.99% | 1,016,790 |
| Apr 29, 2026 | 8.76 | 8.79 | 8.63 | 8.71 | 8.61 | -0.80% | 592,710 |
| Apr 28, 2026 | 8.68 | 8.81 | 8.63 | 8.78 | 8.68 | 1.39% | 608,239 |
| Apr 27, 2026 | 8.63 | 8.67 | 8.55 | 8.66 | 8.56 | 0.35% | 714,318 |
| Apr 24, 2026 | 8.64 | 8.72 | 8.62 | 8.63 | 8.53 | 0.12% | 700,890 |
| Apr 23, 2026 | 8.77 | 8.81 | 8.59 | 8.62 | 8.52 | -1.93% | 1,392,311 |
| Apr 22, 2026 | 8.77 | 8.90 | 8.76 | 8.79 | 8.69 | 1.15% | 735,748 |
| Apr 21, 2026 | 8.90 | 8.94 | 8.67 | 8.69 | 8.59 | -1.81% | 808,147 |
| Apr 20, 2026 | 8.88 | 8.94 | 8.83 | 8.85 | 8.75 | -0.78% | 760,203 |
| Apr 17, 2026 | 8.66 | 8.94 | 8.66 | 8.92 | 8.81 | 3.12% | 1,076,530 |
| Apr 16, 2026 | 8.72 | 8.75 | 8.61 | 8.65 | 8.55 | -0.69% | 944,064 |
| Apr 15, 2026 | 8.57 | 8.72 | 8.57 | 8.71 | 8.61 | 2.38% | 1,259,524 |
| Apr 14, 2026 | 8.51 | 8.66 | 8.50 | 8.61 | 8.41 | 1.77% | 1,058,250 |
| Apr 13, 2026 | 8.37 | 8.48 | 8.28 | 8.46 | 8.26 | 0.48% | 1,663,947 |
| Apr 10, 2026 | 8.40 | 8.49 | 8.38 | 8.42 | 8.22 | 0.60% | 692,015 |
| Apr 9, 2026 | 8.44 | 8.48 | 8.37 | 8.37 | 8.17 | -0.83% | 728,652 |
| Apr 8, 2026 | 8.55 | 8.62 | 8.37 | 8.44 | 8.24 | 0.84% | 935,084 |
| Apr 7, 2026 | 8.38 | 8.46 | 8.35 | 8.37 | 8.17 | -0.24% | 869,416 |
| Apr 6, 2026 | 8.20 | 8.42 | 8.17 | 8.39 | 8.19 | 2.19% | 1,124,781 |
| Apr 2, 2026 | 7.88 | 8.23 | 7.85 | 8.21 | 8.02 | 2.50% | 1,348,425 |