Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE: FINS · Real-Time Price · USD
13.51
-0.04 (-0.30%)
At close: Mar 28, 2025, 4:00 PM
13.56
+0.05 (0.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.55 | 13.56 | 13.47 | 13.51 | 13.51 | -0.30% | 44,172 |
| Mar 27, 2025 | 13.49 | 13.64 | 13.31 | 13.55 | 13.55 | 0.52% | 20,873 |
| Mar 26, 2025 | 13.56 | 13.57 | 13.43 | 13.48 | 13.48 | -0.66% | 36,298 |
| Mar 25, 2025 | 13.53 | 13.60 | 13.53 | 13.57 | 13.57 | 0.89% | 52,720 |
| Mar 24, 2025 | 13.33 | 13.53 | 13.32 | 13.45 | 13.45 | 0.37% | 58,355 |
| Mar 21, 2025 | 13.37 | 13.45 | 13.36 | 13.40 | 13.40 | 0.30% | 10,442 |
| Mar 20, 2025 | 13.36 | 13.45 | 13.32 | 13.36 | 13.36 | -0.07% | 49,905 |
| Mar 19, 2025 | 13.34 | 13.44 | 13.31 | 13.37 | 13.37 | 0.53% | 10,903 |
| Mar 18, 2025 | 13.30 | 13.43 | 13.25 | 13.30 | 13.30 | - | 33,583 |
| Mar 17, 2025 | 13.27 | 13.45 | 13.27 | 13.30 | 13.30 | 0.08% | 36,063 |
| Mar 14, 2025 | 13.26 | 13.31 | 13.19 | 13.29 | 13.29 | 0.45% | 22,870 |
| Mar 13, 2025 | 13.27 | 13.27 | 13.23 | 13.23 | 13.23 | -0.23% | 40,498 |
| Mar 12, 2025 | 13.31 | 13.37 | 13.23 | 13.26 | 13.26 | 0.27% | 93,271 |
| Mar 11, 2025 | 13.45 | 13.45 | 13.22 | 13.22 | 13.22 | -1.46% | 57,806 |
| Mar 10, 2025 | 13.46 | 13.47 | 13.31 | 13.42 | 13.42 | -0.07% | 39,378 |
| Mar 7, 2025 | 13.43 | 13.46 | 13.31 | 13.43 | 13.43 | - | 18,735 |
| Mar 6, 2025 | 13.43 | 13.48 | 13.41 | 13.43 | 13.43 | -0.15% | 32,345 |
| Mar 5, 2025 | 13.27 | 13.47 | 13.27 | 13.45 | 13.45 | 1.05% | 17,255 |
| Mar 4, 2025 | 13.30 | 13.40 | 13.27 | 13.31 | 13.31 | -0.52% | 55,069 |
| Mar 3, 2025 | 13.60 | 13.62 | 13.38 | 13.38 | 13.27 | -0.56% | 30,971 |
| Feb 28, 2025 | 13.41 | 13.54 | 13.38 | 13.46 | 13.35 | 0.86% | 45,927 |
| Feb 27, 2025 | 13.35 | 13.38 | 13.27 | 13.34 | 13.23 | -0.30% | 48,940 |
| Feb 26, 2025 | 13.38 | 13.38 | 13.25 | 13.38 | 13.27 | 0.15% | 27,630 |
| Feb 25, 2025 | 13.35 | 13.42 | 13.26 | 13.36 | 13.25 | - | 18,467 |
| Feb 24, 2025 | 13.43 | 13.43 | 13.23 | 13.36 | 13.25 | -0.30% | 32,094 |
| Feb 21, 2025 | 13.35 | 13.43 | 13.26 | 13.40 | 13.29 | 0.30% | 18,903 |
| Feb 20, 2025 | 13.37 | 13.43 | 13.25 | 13.36 | 13.25 | - | 19,423 |
| Feb 19, 2025 | 13.34 | 13.43 | 13.30 | 13.36 | 13.25 | 0.38% | 28,826 |
| Feb 18, 2025 | 13.32 | 13.43 | 13.20 | 13.31 | 13.20 | -0.15% | 41,423 |
| Feb 14, 2025 | 13.32 | 13.36 | 13.26 | 13.33 | 13.22 | -0.89% | 46,227 |
| Feb 13, 2025 | 13.37 | 13.55 | 13.37 | 13.45 | 13.23 | 0.37% | 56,121 |
| Feb 12, 2025 | 13.49 | 13.49 | 13.28 | 13.40 | 13.18 | -0.26% | 30,633 |
| Feb 11, 2025 | 13.46 | 13.50 | 13.24 | 13.44 | 13.22 | 0.34% | 43,117 |
| Feb 10, 2025 | 13.43 | 13.55 | 13.27 | 13.39 | 13.17 | -0.07% | 50,119 |
| Feb 7, 2025 | 13.39 | 13.50 | 13.29 | 13.40 | 13.18 | -0.33% | 41,469 |
| Feb 6, 2025 | 13.39 | 13.50 | 13.26 | 13.45 | 13.23 | 0.19% | 25,495 |
| Feb 5, 2025 | 13.48 | 13.50 | 13.37 | 13.42 | 13.20 | -0.59% | 68,047 |
| Feb 4, 2025 | 13.37 | 13.54 | 13.29 | 13.50 | 13.28 | 0.99% | 98,041 |
| Feb 3, 2025 | 13.21 | 13.38 | 13.21 | 13.37 | 13.15 | 0.81% | 36,342 |
| Jan 31, 2025 | 13.44 | 13.44 | 13.23 | 13.26 | 13.05 | -0.82% | 35,453 |
| Jan 30, 2025 | 13.33 | 13.42 | 13.30 | 13.37 | 13.15 | 0.15% | 22,668 |
| Jan 29, 2025 | 13.20 | 13.38 | 13.19 | 13.35 | 13.13 | 0.98% | 61,805 |
| Jan 28, 2025 | 13.30 | 13.35 | 13.15 | 13.22 | 13.01 | -0.23% | 55,675 |
| Jan 27, 2025 | 13.19 | 13.36 | 13.19 | 13.25 | 13.04 | 0.30% | 77,512 |
| Jan 24, 2025 | 13.27 | 13.35 | 13.18 | 13.21 | 13.00 | 0.08% | 46,676 |
| Jan 23, 2025 | 13.10 | 13.28 | 13.08 | 13.20 | 12.99 | 0.46% | 29,381 |
| Jan 22, 2025 | 13.12 | 13.18 | 13.05 | 13.14 | 12.93 | 0.57% | 28,845 |
| Jan 21, 2025 | 13.08 | 13.21 | 13.04 | 13.07 | 12.85 | 0.17% | 46,687 |
| Jan 17, 2025 | 13.07 | 13.18 | 13.04 | 13.04 | 12.83 | -1.04% | 72,607 |
| Jan 16, 2025 | 13.24 | 13.29 | 13.17 | 13.18 | 12.86 | -0.53% | 77,535 |