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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	10.7	10.71	10.71	10.71	10.63	489,900
July 24, 2025	10.73	10.71	10.71	10.78	10.7	421,800
July 23, 2025	10.69	10.73	10.73	10.75	10.66	484,171
July 22, 2025	10.61	10.68	10.68	10.7	10.58	524,200
July 21, 2025	10.76	10.6	10.6	10.76	10.58	691,200
July 18, 2025	10.83	10.73	10.73	10.88	10.72	640,713
July 17, 2025	10.71	10.82	10.82	10.84	10.7	648,790
July 16, 2025	10.61	10.74	10.74	10.75	10.58	723,544
July 15, 2025	10.74	10.63	10.63	10.77	10.62	785,640
July 14, 2025	10.75	10.82	10.72	10.85	10.72	1.08M
July 11, 2025	10.73	10.74	10.74	10.8	10.68	682,175
July 10, 2025	10.55	10.74	10.74	10.74	10.54	823,486
July 09, 2025	10.6	10.57	10.57	10.62	10.52	545,100
July 08, 2025	10.48	10.56	10.56	10.6	10.48	527,837
July 07, 2025	10.52	10.48	10.48	10.55	10.44	835,111
July 03, 2025	10.48	10.55	10.55	10.59	10.48	465,101
July 02, 2025	10.35	10.46	10.46	10.47	10.35	513,629
July 01, 2025	10.32	10.37	10.37	10.42	10.28	1.04M
June 30, 2025	10.25	10.33	10.33	10.37	10.2	814,900
June 27, 2025	10.29	10.25	10.25	10.33	10.18	554,092
June 26, 2025	10.17	10.23	10.23	10.31	10.17	1.27M
June 25, 2025	10.19	10.18	10.18	10.22	10.13	537,820
June 24, 2025	10.16	10.19	10.19	10.24	10.13	792,614
June 23, 2025	10.26	10.13	10.13	10.26	10.02	839,200
June 20, 2025	10.38	10.26	10.26	10.41	10.23	1.04M
June 18, 2025	10.25	10.4	10.4	10.43	10.25	887,826
June 17, 2025	10.14	10.25	10.25	10.32	10.11	661,000
June 16, 2025	10.38	10.17	10.17	10.41	10.16	936,500
June 13, 2025	10.45	10.42	10.42	10.47	10.37	1.06M
June 12, 2025	10.46	10.48	10.48	10.52	10.42	746,300
June 11, 2025	10.47	10.5	10.5	10.6	10.46	776,744
June 10, 2025	10.55	10.46	10.46	10.55	10.42	708,700
June 09, 2025	10.38	10.46	10.46	10.53	10.37	760,115
June 06, 2025	10.27	10.35	10.35	10.36	10.27	617,948
June 05, 2025	10.25	10.24	10.24	10.27	10.1	880,045
June 04, 2025	10.22	10.24	10.24	10.27	10.2	696,300
June 03, 2025	10.22	10.21	10.21	10.23	10.07	981,174
June 02, 2025	10.29	10.11	10.11	10.3	10.08	1.14M
May 30, 2025	10.22	10.3	10.3	10.35	10.18	1.15M
May 29, 2025	10.24	10.24	10.24	10.3	10.21	680,396
May 28, 2025	10.25	10.23	10.23	10.3	10.21	617,236
May 27, 2025	10.13	10.23	10.23	10.24	10.1	652,300
May 23, 2025	9.98	10.07	10.07	10.1	9.97	446,000
May 22, 2025	10.05	10.04	10.04	10.09	9.97	587,000
May 21, 2025	10.25	10.04	10.04	10.29	10.02	797,783

PennantPark Floating Rate Capital Ltd. (PFLT) NYSE