PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
6.94
-0.07 (-1.00%)
At close: Jul 31, 2026, 4:00 PM EDT
6.99
+0.05 (0.72%)
Pre-market: Aug 3, 2026, 5:07 AM EDT
PFLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.01 | 7.13 | 6.88 | 6.94 | 6.94 | -1.00% | 1,129,136 |
| Jul 30, 2026 | 7.02 | 7.02 | 6.89 | 7.01 | 7.01 | -0.28% | 971,528 |
| Jul 29, 2026 | 7.12 | 7.14 | 7.01 | 7.03 | 7.03 | -1.13% | 816,630 |
| Jul 28, 2026 | 7.00 | 7.16 | 6.98 | 7.11 | 7.11 | 2.01% | 1,047,609 |
| Jul 27, 2026 | 6.91 | 7.04 | 6.91 | 6.97 | 6.97 | 1.60% | 912,441 |
| Jul 24, 2026 | 6.89 | 6.94 | 6.83 | 6.86 | 6.86 | -0.29% | 1,748,429 |
| Jul 23, 2026 | 6.97 | 7.00 | 6.86 | 6.88 | 6.88 | -1.71% | 1,956,258 |
| Jul 22, 2026 | 7.14 | 7.20 | 6.97 | 7.00 | 7.00 | -2.10% | 961,621 |
| Jul 21, 2026 | 7.05 | 7.24 | 7.05 | 7.15 | 7.15 | 1.27% | 1,045,436 |
| Jul 20, 2026 | 7.24 | 7.29 | 6.94 | 7.06 | 7.06 | -2.62% | 1,715,578 |
| Jul 17, 2026 | 7.28 | 7.41 | 7.18 | 7.25 | 7.25 | -0.82% | 1,118,414 |
| Jul 16, 2026 | 7.20 | 7.34 | 7.16 | 7.31 | 7.31 | 1.39% | 1,016,451 |
| Jul 15, 2026 | 7.15 | 7.28 | 7.15 | 7.21 | 7.21 | 1.60% | 1,117,467 |
| Jul 14, 2026 | 7.10 | 7.24 | 7.09 | 7.18 | 7.10 | 0.84% | 912,040 |
| Jul 13, 2026 | 7.24 | 7.30 | 7.03 | 7.12 | 7.04 | -0.84% | 1,550,532 |
| Jul 10, 2026 | 7.10 | 7.27 | 7.06 | 7.18 | 7.10 | 1.70% | 842,185 |
| Jul 9, 2026 | 7.10 | 7.17 | 7.02 | 7.06 | 6.98 | -0.98% | 1,254,654 |
| Jul 8, 2026 | 7.13 | 7.21 | 7.07 | 7.13 | 7.05 | -0.83% | 1,080,366 |
| Jul 7, 2026 | 7.35 | 7.44 | 7.19 | 7.19 | 7.11 | -1.51% | 1,306,028 |
| Jul 6, 2026 | 7.51 | 7.60 | 7.23 | 7.30 | 7.22 | -2.41% | 4,319,607 |
| Jul 2, 2026 | 7.54 | 7.64 | 7.45 | 7.48 | 7.39 | -0.40% | 834,790 |
| Jul 1, 2026 | 7.50 | 7.69 | 7.49 | 7.51 | 7.42 | 0.40% | 1,010,124 |
| Jun 30, 2026 | 7.52 | 7.57 | 7.45 | 7.48 | 7.39 | - | 933,754 |
| Jun 29, 2026 | 7.39 | 7.50 | 7.03 | 7.48 | 7.39 | 1.08% | 917,719 |
| Jun 26, 2026 | 7.29 | 7.45 | 7.27 | 7.40 | 7.31 | 1.79% | 672,573 |
| Jun 25, 2026 | 7.20 | 7.30 | 7.19 | 7.27 | 7.19 | 1.25% | 844,250 |
| Jun 24, 2026 | 7.41 | 7.45 | 7.18 | 7.18 | 7.10 | -3.10% | 1,110,494 |
| Jun 23, 2026 | 7.20 | 7.50 | 7.20 | 7.41 | 7.32 | 2.21% | 1,101,351 |
| Jun 22, 2026 | 7.47 | 7.54 | 7.25 | 7.25 | 7.17 | -3.07% | 1,770,767 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.42 | 7.48 | 7.39 | -1.32% | 2,007,816 |
| Jun 17, 2026 | 7.83 | 7.89 | 7.56 | 7.58 | 7.49 | -3.44% | 1,137,078 |
| Jun 16, 2026 | 7.80 | 7.89 | 7.78 | 7.85 | 7.76 | 1.03% | 933,744 |
| Jun 15, 2026 | 7.91 | 7.99 | 7.75 | 7.77 | 7.68 | -1.60% | 1,382,413 |
| Jun 12, 2026 | 7.95 | 8.00 | 7.86 | 7.98 | 7.81 | 1.01% | 1,149,179 |
| Jun 11, 2026 | 8.07 | 8.10 | 7.90 | 7.90 | 7.73 | -2.23% | 1,091,326 |
| Jun 10, 2026 | 8.04 | 8.13 | 8.02 | 8.08 | 7.90 | 0.12% | 745,790 |
| Jun 9, 2026 | 8.00 | 8.07 | 7.96 | 8.07 | 7.89 | 1.00% | 796,686 |
| Jun 8, 2026 | 8.07 | 8.10 | 7.93 | 7.99 | 7.81 | -1.24% | 1,228,908 |
| Jun 5, 2026 | 8.25 | 8.31 | 8.05 | 8.09 | 7.91 | -2.88% | 1,100,950 |
| Jun 4, 2026 | 8.12 | 8.34 | 8.06 | 8.33 | 8.15 | 3.48% | 894,556 |
| Jun 3, 2026 | 8.25 | 8.26 | 8.02 | 8.05 | 7.87 | -3.48% | 1,580,407 |
| Jun 2, 2026 | 8.29 | 8.35 | 8.21 | 8.34 | 8.16 | 0.12% | 867,447 |
| Jun 1, 2026 | 8.24 | 8.36 | 8.18 | 8.33 | 8.15 | 1.46% | 1,270,649 |
| May 29, 2026 | 8.20 | 8.36 | 8.20 | 8.21 | 8.03 | -0.12% | 1,293,652 |
| May 28, 2026 | 8.18 | 8.31 | 8.14 | 8.22 | 8.04 | 0.24% | 884,736 |
| May 27, 2026 | 8.21 | 8.28 | 8.12 | 8.20 | 8.02 | 0.49% | 771,566 |
| May 26, 2026 | 8.16 | 8.29 | 8.15 | 8.16 | 7.98 | 0.62% | 885,673 |
| May 22, 2026 | 8.20 | 8.21 | 8.05 | 8.11 | 7.93 | -0.73% | 927,495 |
| May 21, 2026 | 8.32 | 8.35 | 8.15 | 8.17 | 7.99 | -1.45% | 1,386,239 |
| May 20, 2026 | 8.27 | 8.36 | 8.20 | 8.29 | 8.11 | 0.61% | 1,038,273 |