PennantPark Floating Rate Capital Ltd. - PFLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	8.57	8.72	8.72	8.74	8.55	1.66M
October 17, 2025	8.41	8.52	8.52	8.61	8.41	1.7M
October 16, 2025	8.7	8.43	8.43	8.75	8.4	1.5M
October 15, 2025	8.74	8.7	8.7	8.78	8.61	1.31M
October 14, 2025	8.73	8.8	8.7	8.82	8.64	1.73M
October 13, 2025	8.58	8.77	8.67	8.8	8.57	1.39M
October 10, 2025	8.61	8.51	8.51	8.65	8.49	1.64M
October 09, 2025	8.8	8.63	8.63	8.82	8.6	1.51M
October 08, 2025	8.82	8.8	8.8	8.92	8.78	1.43M
October 07, 2025	8.86	8.82	8.82	8.9	8.76	1.21M
October 06, 2025	9	8.85	8.85	9	8.81	1.6M
October 03, 2025	8.9	8.85	8.85	8.99	8.85	1.59M
October 02, 2025	8.72	8.87	8.87	8.93	8.69	1.61M
October 01, 2025	8.85	8.71	8.71	8.87	8.69	2.5M
September 30, 2025	8.94	8.89	8.89	9.05	8.82	1.92M
September 29, 2025	9.13	8.95	8.95	9.14	8.9	2.43M
September 26, 2025	9.29	9.17	9.17	9.34	9.14	1.36M
September 25, 2025	9.31	9.26	9.26	9.35	9.24	1.52M
September 24, 2025	9.45	9.34	9.34	9.51	9.29	1.21M
September 23, 2025	9.5	9.46	9.46	9.65	9.46	844,034
September 22, 2025	9.68	9.5	9.5	9.72	9.49	1.78M
September 19, 2025	9.8	9.78	9.78	9.84	9.69	1.64M
September 18, 2025	9.81	9.82	9.82	9.87	9.75	776,300
September 17, 2025	9.79	9.78	9.78	9.89	9.76	1.03M
September 16, 2025	9.81	9.72	9.72	9.85	9.61	1.81M
September 15, 2025	10.07	9.82	9.82	10.08	9.81	1.89M
September 12, 2025	10.18	10.16	10.06	10.23	10.12	1.1M
September 11, 2025	10.16	10.21	10.21	10.22	10.13	653,485
September 10, 2025	10.2	10.15	10.15	10.25	10.14	646,479
September 09, 2025	10.28	10.18	10.18	10.3	10.18	733,810
September 08, 2025	10.25	10.29	10.29	10.29	10.18	665,312
September 05, 2025	10.28	10.26	10.26	10.29	10.2	690,760
September 04, 2025	10.21	10.28	10.28	10.29	10.2	889,613
September 03, 2025	10.2	10.21	10.21	10.29	10.17	751,200
September 02, 2025	10.22	10.18	10.18	10.29	10.14	941,700
August 29, 2025	10.18	10.27	10.27	10.3	10.14	769,947
August 28, 2025	10.15	10.18	10.18	10.24	10.11	574,634
August 27, 2025	10.11	10.15	10.15	10.16	10.09	582,300
August 26, 2025	10.08	10.14	10.14	10.15	10.01	1.23M
August 25, 2025	10.18	10.08	10.08	10.2	10.07	846,515
August 22, 2025	10.15	10.19	10.19	10.24	10.14	853,854
August 21, 2025	10.14	10.13	10.13	10.17	10.1	600,839
August 20, 2025	10.22	10.17	10.17	10.25	10.11	699,739
August 19, 2025	10.25	10.22	10.22	10.27	10.17	722,471
August 18, 2025	10.22	10.2	10.2	10.27	10.16	843,500
August 15, 2025	10.4	10.23	10.23	10.4	10.2	917,576
August 14, 2025	10.43	10.45	10.35	10.52	10.38	1.2M
August 13, 2025	10.4	10.5	10.5	10.52	10.35	871,711
August 12, 2025	10.3	10.36	10.36	10.6	10.09	1.83M
August 11, 2025	10.5	10.47	10.47	10.55	10.44	894,606
August 08, 2025	10.41	10.5	10.5	10.53	10.38	976,322
August 07, 2025	10.5	10.4	10.4	10.5	10.33	770,500
August 06, 2025	10.46	10.5	10.5	10.51	10.41	604,900
August 05, 2025	10.43	10.45	10.45	10.47	10.3	817,748
August 04, 2025	10.41	10.42	10.42	10.48	10.35	602,785
August 01, 2025	10.44	10.4	10.4	10.48	10.29	1.07M
July 31, 2025	10.49	10.47	10.47	10.62	10.46	584,018
July 30, 2025	10.53	10.5	10.5	10.66	10.47	546,321
July 29, 2025	10.57	10.51	10.51	10.59	10.4	820,100
July 28, 2025	10.7	10.54	10.54	10.71	10.53	664,900

PennantPark Floating Rate Capital Ltd. (PFLT) NYSE