Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE: FINS · Real-Time Price · USD
13.24
+0.01 (0.08%)
At close: Jan 7, 2026, 4:00 PM EST
13.24
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
FINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 13.25 | 13.30 | 13.22 | 13.30 | - | 0.53% | 40,635 |
| Jan 6, 2026 | 13.22 | 13.28 | 13.15 | 13.23 | 13.23 | -0.08% | 36,221 |
| Jan 5, 2026 | 13.29 | 13.29 | 13.19 | 13.24 | 13.24 | 0.30% | 63,018 |
| Jan 2, 2026 | 13.28 | 13.28 | 13.11 | 13.20 | 13.20 | -0.08% | 25,013 |
| Dec 31, 2025 | 13.19 | 13.29 | 13.15 | 13.21 | 13.21 | 0.46% | 89,177 |
| Dec 30, 2025 | 13.10 | 13.20 | 13.01 | 13.15 | 13.15 | 0.69% | 72,520 |
| Dec 29, 2025 | 13.11 | 13.11 | 13.01 | 13.06 | 13.06 | -0.38% | 59,505 |
| Dec 26, 2025 | 13.11 | 13.16 | 13.08 | 13.11 | 13.11 | -0.30% | 114,743 |
| Dec 24, 2025 | 13.14 | 13.22 | 13.09 | 13.15 | 13.15 | -0.08% | 109,052 |
| Dec 23, 2025 | 13.20 | 13.21 | 13.09 | 13.16 | 13.16 | -0.53% | 26,029 |
| Dec 22, 2025 | 12.99 | 13.24 | 12.96 | 13.23 | 13.23 | 2.32% | 58,461 |
| Dec 19, 2025 | 13.04 | 13.15 | 12.91 | 12.93 | 12.93 | -0.89% | 60,978 |
| Dec 18, 2025 | 13.01 | 13.05 | 13.00 | 13.05 | 13.05 | 0.28% | 43,106 |
| Dec 17, 2025 | 13.00 | 13.10 | 12.99 | 13.01 | 13.01 | -0.76% | 66,893 |
| Dec 16, 2025 | 13.08 | 13.17 | 13.05 | 13.11 | 13.00 | -0.08% | 71,095 |
| Dec 15, 2025 | 13.04 | 13.16 | 13.01 | 13.12 | 13.00 | 0.89% | 30,613 |
| Dec 12, 2025 | 13.12 | 13.16 | 12.99 | 13.00 | 12.89 | -0.88% | 71,905 |
| Dec 11, 2025 | 13.21 | 13.27 | 13.06 | 13.12 | 13.00 | -0.38% | 27,145 |
| Dec 10, 2025 | 13.20 | 13.24 | 13.15 | 13.17 | 13.05 | - | 40,064 |
| Dec 9, 2025 | 13.09 | 13.27 | 13.09 | 13.17 | 13.05 | 0.61% | 42,753 |
| Dec 8, 2025 | 13.03 | 13.18 | 13.03 | 13.09 | 12.98 | 0.08% | 338,310 |
| Dec 5, 2025 | 13.23 | 13.23 | 13.06 | 13.08 | 12.97 | -1.13% | 411,351 |
| Dec 4, 2025 | 13.23 | 13.24 | 13.13 | 13.23 | 13.11 | 0.08% | 65,063 |
| Dec 3, 2025 | 13.20 | 13.25 | 13.15 | 13.22 | 13.10 | 0.15% | 125,007 |
| Dec 2, 2025 | 13.23 | 13.23 | 13.14 | 13.20 | 13.08 | 0.15% | 19,977 |
| Dec 1, 2025 | 13.18 | 13.24 | 13.14 | 13.18 | 13.06 | -0.30% | 19,138 |
| Nov 28, 2025 | 13.11 | 13.27 | 13.07 | 13.22 | 13.10 | 0.92% | 22,935 |
| Nov 26, 2025 | 13.12 | 13.27 | 13.03 | 13.10 | 12.99 | - | 48,078 |
| Nov 25, 2025 | 12.99 | 13.16 | 12.96 | 13.10 | 12.99 | 0.92% | 50,905 |
| Nov 24, 2025 | 12.87 | 13.04 | 12.87 | 12.98 | 12.87 | 0.93% | 14,309 |
| Nov 21, 2025 | 12.90 | 13.03 | 12.84 | 12.86 | 12.75 | 0.16% | 54,772 |
| Nov 20, 2025 | 13.01 | 13.10 | 12.81 | 12.84 | 12.73 | -0.77% | 82,097 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.92 | 12.94 | 12.83 | -0.38% | 21,735 |
| Nov 18, 2025 | 13.05 | 13.15 | 12.84 | 12.99 | 12.88 | -0.23% | 69,802 |
| Nov 17, 2025 | 13.06 | 13.06 | 12.94 | 13.02 | 12.91 | 0.08% | 55,337 |
| Nov 14, 2025 | 13.05 | 13.10 | 13.01 | 13.01 | 12.90 | -0.76% | 101,431 |
| Nov 13, 2025 | 13.25 | 13.28 | 13.11 | 13.11 | 12.88 | -0.68% | 54,763 |
| Nov 12, 2025 | 13.25 | 13.26 | 13.14 | 13.20 | 12.97 | -0.45% | 66,531 |
| Nov 11, 2025 | 13.23 | 13.28 | 13.20 | 13.26 | 13.03 | 0.30% | 32,047 |
| Nov 10, 2025 | 13.18 | 13.26 | 13.18 | 13.22 | 12.99 | 0.73% | 25,924 |
| Nov 7, 2025 | 13.15 | 13.25 | 13.12 | 13.12 | 12.89 | -0.35% | 37,704 |
| Nov 6, 2025 | 13.12 | 13.20 | 13.12 | 13.17 | 12.94 | 0.53% | 25,160 |
| Nov 5, 2025 | 13.18 | 13.18 | 13.05 | 13.10 | 12.87 | -1.21% | 126,805 |
| Nov 4, 2025 | 13.18 | 13.26 | 13.16 | 13.26 | 13.03 | 0.84% | 65,175 |
| Nov 3, 2025 | 13.14 | 13.20 | 13.09 | 13.15 | 12.92 | 0.08% | 51,037 |
| Oct 31, 2025 | 13.10 | 13.17 | 13.08 | 13.14 | 12.91 | 0.84% | 46,900 |
| Oct 30, 2025 | 13.12 | 13.12 | 13.00 | 13.03 | 12.80 | -0.46% | 55,134 |
| Oct 29, 2025 | 13.14 | 13.14 | 13.02 | 13.09 | 12.86 | 0.15% | 50,292 |
| Oct 28, 2025 | 13.06 | 13.11 | 13.04 | 13.07 | 12.84 | -0.38% | 11,663 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.09 | 13.12 | 12.89 | -0.15% | 29,747 |