5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-4.25%
1 YEAR PERFORMANCE
-10.33%
PennantPark Floating Rate Capital Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $10.35 | $10.46 (1.06%) | $10.47 | $10.35 | 513.63 K | $854.20 M |
07/01/2025 | $10.32 | $10.37 (0.48%) | $10.42 | $10.28 | 1.04 M | $846.85 M |
06/30/2025 | $10.25 | $10.33 (0.78%) | $10.37 | $10.20 | 814.90 K | $843.58 M |
06/27/2025 | $10.26 | $10.25 (-0.1%) | $10.33 | $10.18 | 589.38 K | $837.05 M |
06/26/2025 | $10.17 | $10.23 (0.59%) | $10.31 | $10.17 | 1.27 M | $835.42 M |
06/25/2025 | $10.19 | $10.18 (-0.1%) | $10.22 | $10.13 | 537.82 K | $831.33 M |
06/24/2025 | $10.16 | $10.19 (0.3%) | $10.24 | $10.13 | 792.61 K | $832.15 M |
06/23/2025 | $10.26 | $10.13 (-1.27%) | $10.26 | $10.02 | 839.20 K | $827.25 M |
06/20/2025 | $10.38 | $10.26 (-1.16%) | $10.41 | $10.23 | 1.04 M | $837.87 M |
06/18/2025 | $10.25 | $10.40 (1.46%) | $10.43 | $10.25 | 887.83 K | $849.30 M |
06/17/2025 | $10.14 | $10.25 (1.08%) | $10.32 | $10.11 | 661.00 K | $837.05 M |
06/16/2025 | $10.38 | $10.17 (-2.02%) | $10.41 | $10.16 | 936.50 K | $830.52 M |
06/13/2025 | $10.45 | $10.42 (-0.29%) | $10.47 | $10.37 | 1.06 M | $850.93 M |
06/12/2025 | $10.46 | $10.48 (0.19%) | $10.52 | $10.42 | 746.30 K | $855.83 M |
06/11/2025 | $10.47 | $10.50 (0.29%) | $10.60 | $10.46 | 776.74 K | $857.46 M |
06/10/2025 | $10.55 | $10.46 (-0.85%) | $10.55 | $10.42 | 708.70 K | $854.20 M |
06/09/2025 | $10.38 | $10.46 (0.77%) | $10.53 | $10.37 | 762.74 K | $854.20 M |
06/06/2025 | $10.27 | $10.35 (0.78%) | $10.36 | $10.27 | 617.95 K | $845.22 M |
06/05/2025 | $10.25 | $10.24 (-0.1%) | $10.27 | $10.10 | 880.05 K | $836.23 M |
06/04/2025 | $10.22 | $10.24 (0.2%) | $10.27 | $10.20 | 696.30 K | $836.23 M |
06/03/2025 | $10.22 | $10.21 (-0.1%) | $10.23 | $10.07 | 981.17 K | $833.78 M |
06/02/2025 | $10.29 | $10.11 (-1.75%) | $10.30 | $10.08 | 1.14 M | $825.62 M |
05/30/2025 | $10.22 | $10.30 (0.78%) | $10.35 | $10.18 | 1.15 M | $841.13 M |
05/29/2025 | $10.24 | $10.24 (0%) | $10.30 | $10.21 | 680.40 K | $836.23 M |
05/28/2025 | $10.25 | $10.23 (-0.2%) | $10.30 | $10.21 | 617.34 K | $835.42 M |
05/27/2025 | $10.13 | $10.23 (0.99%) | $10.24 | $10.10 | 652.30 K | $835.42 M |
05/23/2025 | $9.98 | $10.07 (0.9%) | $10.10 | $9.97 | 446.00 K | $822.35 M |
05/22/2025 | $10.05 | $10.04 (-0.1%) | $10.09 | $9.97 | 587.00 K | $819.90 M |
05/21/2025 | $10.25 | $10.04 (-2.05%) | $10.29 | $10.02 | 809.81 K | $819.90 M |
05/20/2025 | $10.33 | $10.33 (0%) | $10.38 | $10.31 | 547.69 K | $843.58 M |
05/19/2025 | $10.14 | $10.33 (1.87%) | $10.35 | $10.12 | 1.11 M | $843.58 M |
05/16/2025 | $10.12 | $10.23 (1.09%) | $10.25 | $10.11 | 1.30 M | $835.42 M |
05/15/2025 | $10.06 | $10.11 (0.5%) | $10.15 | $9.99 | 1.03 M | $825.62 M |
05/14/2025 | $10.10 | $10.12 (0.2%) | $10.20 | $9.95 | 1.46 M | $826.43 M |
05/13/2025 | $10.04 | $10.13 (0.9%) | $10.18 | $9.78 | 1.76 M | $827.25 M |
05/12/2025 | $10.23 | $10.21 (-0.2%) | $10.35 | $10.20 | 1.39 M | $833.78 M |
05/09/2025 | $10.10 | $10.08 (-0.2%) | $10.20 | $10.05 | 941.71 K | $823.17 M |
05/08/2025 | $10.08 | $10.08 (0%) | $10.14 | $10.03 | 717.70 K | $823.17 M |
05/07/2025 | $10.08 | $10.03 (-0.5%) | $10.18 | $10.02 | 782.74 K | $819.08 M |
05/06/2025 | $10.02 | $10.07 (0.5%) | $10.13 | $9.98 | 787.91 K | $822.35 M |
05/05/2025 | $10.12 | $10.06 (-0.59%) | $10.17 | $10.04 | 795.80 K | $821.53 M |
05/02/2025 | $10.04 | $10.17 (1.29%) | $10.18 | $10.04 | 946.52 K | $830.52 M |
05/01/2025 | $10.12 | $9.97 (-1.48%) | $10.19 | $9.94 | 996.21 K | $814.18 M |
04/30/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $9.96 | 741.78 K | $825.62 M |
04/29/2025 | $10.20 | $10.16 (-0.39%) | $10.24 | $10.02 | 943.45 K | $829.70 M |
04/28/2025 | $10.13 | $10.22 (0.89%) | $10.24 | $10.07 | 572.35 K | $834.60 M |
04/25/2025 | $9.97 | $10.15 (1.81%) | $10.16 | $9.96 | 706.43 K | $828.88 M |
04/24/2025 | $9.82 | $9.97 (1.53%) | $10.00 | $9.79 | 734.30 K | $814.18 M |
04/23/2025 | $9.79 | $9.79 (0%) | $9.93 | $9.72 | 896.48 K | $799.48 M |
04/22/2025 | $9.58 | $9.59 (0.1%) | $9.64 | $9.46 | 824.92 K | $783.15 M |
04/21/2025 | $9.59 | $9.45 (-1.46%) | $9.68 | $9.39 | 1.07 M | $771.72 M |
04/17/2025 | $9.50 | $9.71 (2.21%) | $9.80 | $9.48 | 1.05 M | $792.95 M |
04/16/2025 | $9.58 | $9.48 (-1.04%) | $9.66 | $9.48 | 920.15 K | $774.17 M |
04/15/2025 | $9.55 | $9.63 (0.84%) | $9.72 | $9.55 | 1.12 M | $786.42 M |
04/14/2025 | $9.67 | $9.63 (-0.41%) | $9.78 | $9.52 | 1.43 M | $786.42 M |
04/11/2025 | $9.46 | $9.52 (0.63%) | $9.61 | $9.25 | 1.28 M | $777.43 M |
04/10/2025 | $9.75 | $9.52 (-2.36%) | $9.82 | $9.36 | 1.59 M | $777.43 M |
04/09/2025 | $9.09 | $9.83 (8.14%) | $9.93 | $8.82 | 2.73 M | $802.75 M |
04/08/2025 | $9.81 | $9.18 (-6.42%) | $9.87 | $9.07 | 2.93 M | $749.67 M |
04/07/2025 | $9.75 | $9.37 (-3.9%) | $9.93 | $9.22 | 4.65 M | $765.19 M |
04/04/2025 | $10.90 | $10.05 (-7.8%) | $10.99 | $10.02 | 5.22 M | $820.72 M |
04/03/2025 | $10.94 | $11.06 (1.1%) | $11.17 | $10.92 | 2.32 M | $903.20 M |