PennantPark Floating Rate Capital Ltd. (PFLT)
NYSE: PFLT · Real-Time Price · USD
8.11
-0.06 (-0.73%)
At close: May 22, 2026, 4:00 PM EDT
8.21
+0.10 (1.23%)
After-hours: May 22, 2026, 7:17 PM EDT
PFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 8.10 | 8.11 | 7.86 | 8.01 | 7.82 | -0.37% | 1,453,980 |
| Mar 31, 2026 | 7.91 | 8.09 | 7.84 | 8.04 | 7.85 | 3.08% | 1,226,800 |
| Mar 30, 2026 | 7.71 | 7.89 | 7.68 | 7.80 | 7.62 | 0.91% | 1,051,572 |
| Mar 27, 2026 | 7.94 | 7.98 | 7.70 | 7.73 | 7.55 | -3.38% | 1,499,333 |
| Mar 26, 2026 | 8.15 | 8.24 | 7.98 | 8.00 | 7.81 | -1.84% | 759,345 |
| Mar 25, 2026 | 8.13 | 8.21 | 8.09 | 8.15 | 7.96 | 1.12% | 620,341 |
| Mar 24, 2026 | 8.13 | 8.19 | 8.01 | 8.06 | 7.87 | -1.59% | 967,342 |
| Mar 23, 2026 | 8.07 | 8.26 | 8.02 | 8.19 | 8.00 | 1.49% | 1,034,842 |
| Mar 20, 2026 | 8.24 | 8.32 | 8.07 | 8.07 | 7.88 | -2.54% | 1,588,869 |
| Mar 19, 2026 | 8.18 | 8.33 | 8.18 | 8.28 | 8.08 | 0.61% | 889,906 |
| Mar 18, 2026 | 8.18 | 8.33 | 8.16 | 8.23 | 8.04 | 0.24% | 571,010 |
| Mar 17, 2026 | 8.15 | 8.35 | 8.11 | 8.21 | 8.02 | 1.48% | 1,281,134 |
| Mar 16, 2026 | 8.06 | 8.14 | 7.96 | 8.09 | 7.90 | 0.90% | 925,012 |
| Mar 13, 2026 | 8.19 | 8.23 | 8.10 | 8.12 | 7.83 | 1.00% | 982,921 |