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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	10.33	10.33	10.33	10.38	10.31	547,693
May 19, 2025	10.14	10.33	10.33	10.35	10.12	1.11M
May 16, 2025	10.12	10.23	10.23	10.25	10.11	1.29M
May 15, 2025	10.06	10.11	10.11	10.15	9.99	1.03M
May 14, 2025	10.1	10.12	10.02	10.2	9.95	1.46M
May 13, 2025	10.04	10.13	10.03	10.18	9.78	1.76M
May 12, 2025	10.23	10.21	10.11	10.35	10.2	1.39M
May 09, 2025	10.1	10.08	10.08	10.2	10.05	941,241
May 08, 2025	10.08	10.08	10.08	10.14	10.03	713,657
May 07, 2025	10.08	10.03	10.03	10.18	10.02	782,736
May 06, 2025	10.02	10.07	10.07	10.13	9.98	787,913
May 05, 2025	10.12	10.06	10.06	10.17	10.04	795,800
May 02, 2025	10.04	10.17	10.17	10.18	10.04	944,543
May 01, 2025	10.12	9.97	9.97	10.19	9.94	996,205
April 30, 2025	10.1	10.11	10.11	10.11	9.96	741,778
April 29, 2025	10.2	10.16	10.16	10.24	10.02	943,445
April 28, 2025	10.13	10.22	10.22	10.24	10.07	572,347
April 25, 2025	9.97	10.15	10.15	10.16	9.96	704,731
April 24, 2025	9.82	9.97	9.97	10	9.79	734,300
April 23, 2025	9.79	9.79	9.79	9.93	9.72	896,475
April 22, 2025	9.58	9.59	9.59	9.64	9.46	824,922
April 21, 2025	9.59	9.45	9.45	9.68	9.39	1.07M
April 17, 2025	9.5	9.71	9.71	9.8	9.48	1.04M
April 16, 2025	9.58	9.48	9.48	9.66	9.48	920,148
April 15, 2025	9.55	9.63	9.63	9.72	9.55	1.11M

PennantPark Floating Rate Capital Ltd. (PFLT) NYSE