PennantPark Floating Rate Capital Ltd. - Common Stock (PFLT)
9.4400
-0.0400 (-0.42%)
NYSE · Last Trade: Feb 1st, 11:16 AM EST
Historical Prices For PennantPark Floating Rate Capital Ltd. - Common Stock (PFLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 9.44 | 9.49 | 9.39 | 9.44 | 988,560 | 9.44 |
| 1/29/2026 | 9.44 | 9.49 | 9.37 | 9.48 | 791,976 | 9.48 |
| 1/28/2026 | 9.50 | 9.58 | 9.40 | 9.41 | 930,584 | 9.41 |
| 1/27/2026 | 9.44 | 9.57 | 9.44 | 9.52 | 716,258 | 9.52 |
| 1/26/2026 | 9.50 | 9.50 | 9.33 | 9.47 | 969,954 | 9.47 |
| 1/23/2026 | 9.55 | 9.55 | 9.47 | 9.50 | 530,012 | 9.50 |
| 1/22/2026 | 9.45 | 9.55 | 9.43 | 9.54 | 938,237 | 9.54 |
| 1/21/2026 | 9.41 | 9.46 | 9.32 | 9.43 | 1,061,506 | 9.43 |
| 1/20/2026 | 9.33 | 9.44 | 9.30 | 9.39 | 1,371,308 | 9.39 |
| 1/16/2026 | 9.58 | 9.64 | 9.51 | 9.53 | 1,149,451 | 9.53 |
| 1/15/2026 | 9.65 | 9.75 | 9.60 | 9.71 | 1,519,516 | 9.61 |
| 1/14/2026 | 9.52 | 9.66 | 9.45 | 9.64 | 901,568 | 9.54 |
| 1/13/2026 | 9.62 | 9.63 | 9.48 | 9.52 | 1,039,929 | 9.42 |
| 1/12/2026 | 9.58 | 9.63 | 9.54 | 9.57 | 1,081,282 | 9.47 |
| 1/09/2026 | 9.57 | 9.63 | 9.57 | 9.58 | 925,200 | 9.48 |
| 1/08/2026 | 9.33 | 9.63 | 9.30 | 9.56 | 1,176,682 | 9.46 |
| 1/07/2026 | 9.48 | 9.50 | 9.27 | 9.32 | 1,164,570 | 9.22 |
| 1/06/2026 | 9.43 | 9.47 | 9.32 | 9.46 | 1,092,753 | 9.36 |
| 1/05/2026 | 9.46 | 9.53 | 9.40 | 9.40 | 1,299,900 | 9.30 |
| 1/02/2026 | 9.27 | 9.50 | 9.27 | 9.40 | 1,354,833 | 9.30 |
| 12/31/2025 | 9.22 | 9.30 | 9.22 | 9.27 | 1,143,097 | 9.17 |
| 12/30/2025 | 9.12 | 9.28 | 9.10 | 9.23 | 1,192,525 | 9.13 |
| 12/29/2025 | 9.13 | 9.23 | 9.06 | 9.11 | 1,361,484 | 9.01 |
| 12/26/2025 | 9.05 | 9.19 | 9.05 | 9.15 | 1,271,868 | 9.05 |
| 12/24/2025 | 9.02 | 9.08 | 9.01 | 9.04 | 450,284 | 8.94 |
| 12/23/2025 | 9.06 | 9.13 | 9.02 | 9.02 | 867,907 | 8.92 |
| 12/22/2025 | 9.03 | 9.11 | 9.01 | 9.07 | 896,196 | 8.97 |
| 12/19/2025 | 9.11 | 9.13 | 9.02 | 9.03 | 1,275,550 | 8.93 |
| 12/18/2025 | 9.18 | 9.18 | 9.05 | 9.12 | 848,518 | 9.02 |
| 12/17/2025 | 9.23 | 9.28 | 9.12 | 9.13 | 785,676 | 9.03 |
| 12/16/2025 | 9.27 | 9.32 | 9.18 | 9.23 | 792,026 | 9.13 |
| 12/15/2025 | 9.30 | 9.40 | 9.14 | 9.29 | 955,877 | 9.19 |
| 12/12/2025 | 9.50 | 9.56 | 9.37 | 9.41 | 786,876 | 9.21 |
| 12/11/2025 | 9.56 | 9.58 | 9.43 | 9.45 | 779,150 | 9.25 |
| 12/10/2025 | 9.57 | 9.62 | 9.47 | 9.55 | 667,184 | 9.35 |
| 12/09/2025 | 9.56 | 9.60 | 9.52 | 9.54 | 718,830 | 9.34 |
| 12/08/2025 | 9.53 | 9.58 | 9.50 | 9.53 | 788,649 | 9.33 |
| 12/05/2025 | 9.50 | 9.62 | 9.49 | 9.52 | 1,035,374 | 9.32 |
| 12/04/2025 | 9.42 | 9.51 | 9.41 | 9.50 | 925,070 | 9.30 |
| 12/03/2025 | 9.20 | 9.41 | 9.19 | 9.41 | 796,636 | 9.21 |
| 12/02/2025 | 9.16 | 9.23 | 9.09 | 9.17 | 672,999 | 8.97 |
| 12/01/2025 | 9.19 | 9.23 | 9.07 | 9.10 | 1,108,809 | 8.90 |
| 11/28/2025 | 9.15 | 9.25 | 9.13 | 9.17 | 580,007 | 8.97 |
| 11/26/2025 | 9.07 | 9.26 | 9.07 | 9.11 | 958,218 | 8.91 |
| 11/25/2025 | 9.37 | 9.37 | 8.92 | 9.10 | 1,611,230 | 8.90 |
| 11/24/2025 | 9.10 | 9.26 | 9.02 | 9.19 | 1,217,022 | 8.99 |
| 11/21/2025 | 8.86 | 9.10 | 8.86 | 9.06 | 1,287,357 | 8.87 |
| 11/20/2025 | 8.98 | 9.03 | 8.85 | 8.89 | 1,013,432 | 8.70 |
| 11/19/2025 | 9.00 | 9.07 | 8.90 | 8.93 | 761,028 | 8.74 |
| 11/18/2025 | 8.89 | 9.01 | 8.82 | 8.99 | 918,921 | 8.80 |
| 11/17/2025 | 9.13 | 9.18 | 8.91 | 8.93 | 1,208,274 | 8.74 |
| 11/14/2025 | 9.27 | 9.27 | 9.07 | 9.21 | 791,598 | 8.91 |
| 11/13/2025 | 9.25 | 9.39 | 9.15 | 9.18 | 1,092,178 | 8.88 |
| 11/12/2025 | 9.33 | 9.45 | 9.33 | 9.33 | 804,409 | 9.03 |
| 11/11/2025 | 9.27 | 9.35 | 9.24 | 9.31 | 564,729 | 9.01 |
| 11/10/2025 | 9.29 | 9.29 | 9.19 | 9.23 | 759,123 | 8.93 |
| 11/07/2025 | 9.10 | 9.26 | 9.10 | 9.25 | 865,674 | 8.95 |
| 11/06/2025 | 9.20 | 9.25 | 9.04 | 9.12 | 934,414 | 8.82 |
| 11/05/2025 | 9.15 | 9.20 | 9.07 | 9.16 | 1,077,695 | 8.86 |
| 11/04/2025 | 9.14 | 9.21 | 9.10 | 9.14 | 731,804 | 8.84 |
| 11/03/2025 | 9.13 | 9.21 | 9.03 | 9.20 | 1,112,771 | 8.90 |