PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
7.12
-0.06 (-0.84%)
At close: Jul 13, 2026, 4:00 PM EDT
7.11
-0.01 (-0.11%)
After-hours: Jul 13, 2026, 7:00 PM EDT
PFLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.24 | 7.30 | 7.03 | 7.12 | 7.12 | -0.84% | 1,546,978 |
| Jul 10, 2026 | 7.10 | 7.27 | 7.06 | 7.18 | 7.18 | 1.70% | 841,749 |
| Jul 9, 2026 | 7.10 | 7.17 | 7.02 | 7.06 | 7.06 | -0.98% | 1,246,248 |
| Jul 8, 2026 | 7.13 | 7.21 | 7.07 | 7.13 | 7.13 | -0.83% | 1,077,960 |
| Jul 7, 2026 | 7.35 | 7.44 | 7.19 | 7.19 | 7.19 | -1.51% | 1,303,832 |
| Jul 6, 2026 | 7.51 | 7.60 | 7.23 | 7.30 | 7.30 | -2.41% | 4,317,348 |
| Jul 2, 2026 | 7.54 | 7.64 | 7.45 | 7.48 | 7.48 | -0.40% | 834,463 |
| Jul 1, 2026 | 7.50 | 7.69 | 7.49 | 7.51 | 7.51 | 0.40% | 1,009,956 |
| Jun 30, 2026 | 7.52 | 7.57 | 7.45 | 7.48 | 7.48 | - | 932,835 |
| Jun 29, 2026 | 7.39 | 7.50 | 7.03 | 7.48 | 7.48 | 1.08% | 913,920 |
| Jun 26, 2026 | 7.29 | 7.45 | 7.27 | 7.40 | 7.40 | 1.79% | 672,325 |
| Jun 25, 2026 | 7.20 | 7.30 | 7.19 | 7.27 | 7.27 | 1.25% | 837,660 |
| Jun 24, 2026 | 7.41 | 7.45 | 7.18 | 7.18 | 7.18 | -3.10% | 1,105,837 |
| Jun 23, 2026 | 7.20 | 7.50 | 7.20 | 7.41 | 7.41 | 2.21% | 1,099,642 |
| Jun 22, 2026 | 7.47 | 7.54 | 7.25 | 7.25 | 7.25 | -3.07% | 1,765,585 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.42 | 7.48 | 7.48 | -1.32% | 2,004,495 |
| Jun 17, 2026 | 7.83 | 7.89 | 7.56 | 7.58 | 7.58 | -3.44% | 1,133,609 |
| Jun 16, 2026 | 7.80 | 7.89 | 7.78 | 7.85 | 7.85 | 1.03% | 928,278 |
| Jun 15, 2026 | 7.91 | 7.99 | 7.75 | 7.77 | 7.77 | -1.60% | 1,366,524 |
| Jun 12, 2026 | 7.95 | 8.00 | 7.86 | 7.98 | 7.90 | 1.01% | 1,149,179 |
| Jun 11, 2026 | 8.07 | 8.10 | 7.90 | 7.90 | 7.82 | -2.23% | 1,091,326 |
| Jun 10, 2026 | 8.04 | 8.13 | 8.02 | 8.08 | 8.00 | 0.12% | 745,790 |
| Jun 9, 2026 | 8.00 | 8.07 | 7.96 | 8.07 | 7.99 | 1.00% | 796,686 |
| Jun 8, 2026 | 8.07 | 8.10 | 7.93 | 7.99 | 7.91 | -1.24% | 1,228,908 |
| Jun 5, 2026 | 8.25 | 8.31 | 8.05 | 8.09 | 8.01 | -2.88% | 1,100,950 |
| Jun 4, 2026 | 8.12 | 8.34 | 8.06 | 8.33 | 8.24 | 3.48% | 894,556 |
| Jun 3, 2026 | 8.25 | 8.26 | 8.02 | 8.05 | 7.97 | -3.48% | 1,580,407 |
| Jun 2, 2026 | 8.29 | 8.35 | 8.21 | 8.34 | 8.25 | 0.12% | 867,447 |
| Jun 1, 2026 | 8.24 | 8.36 | 8.18 | 8.33 | 8.24 | 1.46% | 1,270,649 |
| May 29, 2026 | 8.20 | 8.36 | 8.20 | 8.21 | 8.12 | -0.12% | 1,293,652 |
| May 28, 2026 | 8.18 | 8.31 | 8.14 | 8.22 | 8.13 | 0.24% | 884,736 |
| May 27, 2026 | 8.21 | 8.28 | 8.12 | 8.20 | 8.11 | 0.49% | 771,566 |
| May 26, 2026 | 8.16 | 8.29 | 8.15 | 8.16 | 8.07 | 0.62% | 885,673 |
| May 22, 2026 | 8.20 | 8.21 | 8.05 | 8.11 | 8.03 | -0.73% | 927,495 |
| May 21, 2026 | 8.32 | 8.35 | 8.15 | 8.17 | 8.08 | -1.45% | 1,386,239 |
| May 20, 2026 | 8.27 | 8.36 | 8.20 | 8.29 | 8.20 | 0.61% | 1,038,273 |
| May 19, 2026 | 8.28 | 8.32 | 8.20 | 8.24 | 8.15 | -1.32% | 985,907 |
| May 18, 2026 | 8.50 | 8.50 | 8.31 | 8.35 | 8.26 | -1.53% | 1,015,035 |
| May 15, 2026 | 8.51 | 8.59 | 8.41 | 8.48 | 8.39 | -1.02% | 1,005,802 |
| May 14, 2026 | 8.72 | 8.78 | 8.65 | 8.67 | 8.48 | 0.35% | 1,723,893 |
| May 13, 2026 | 8.78 | 8.81 | 8.61 | 8.64 | 8.45 | -1.48% | 1,302,895 |
| May 12, 2026 | 8.75 | 8.86 | 8.62 | 8.77 | 8.58 | 0.34% | 1,315,583 |
| May 11, 2026 | 8.87 | 8.96 | 8.72 | 8.74 | 8.55 | -2.02% | 1,723,262 |
| May 8, 2026 | 9.03 | 9.11 | 8.88 | 8.92 | 8.72 | -0.56% | 1,798,149 |
| May 7, 2026 | 9.15 | 9.18 | 8.95 | 8.97 | 8.77 | -2.61% | 1,182,655 |
| May 6, 2026 | 9.20 | 9.23 | 9.06 | 9.21 | 9.01 | 0.66% | 868,843 |
| May 5, 2026 | 9.17 | 9.20 | 9.04 | 9.15 | 8.95 | -0.33% | 789,946 |
| May 4, 2026 | 9.06 | 9.27 | 9.06 | 9.18 | 8.98 | 1.21% | 1,338,274 |
| May 1, 2026 | 9.00 | 9.14 | 8.96 | 9.07 | 8.87 | 1.11% | 1,362,587 |
| Apr 30, 2026 | 8.71 | 8.99 | 8.68 | 8.97 | 8.77 | 2.99% | 1,016,790 |