Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE: FINS · Real-Time Price · USD
13.27
+0.06 (0.45%)
At close: Sep 5, 2025, 4:00 PM
13.27
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
FINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.24 | 13.29 | 13.20 | 13.27 | 13.27 | 0.45% | 48,678 |
| Sep 4, 2025 | 13.23 | 13.23 | 13.16 | 13.21 | 13.21 | -0.15% | 49,597 |
| Sep 3, 2025 | 13.25 | 13.30 | 13.13 | 13.23 | 13.23 | -0.15% | 63,062 |
| Sep 2, 2025 | 13.34 | 13.34 | 13.22 | 13.25 | 13.25 | -0.60% | 31,071 |
| Aug 29, 2025 | 13.29 | 13.35 | 13.20 | 13.33 | 13.33 | 0.76% | 37,112 |
| Aug 28, 2025 | 13.23 | 13.28 | 13.17 | 13.23 | 13.23 | -0.23% | 27,728 |
| Aug 27, 2025 | 13.28 | 13.31 | 13.21 | 13.26 | 13.26 | - | 29,881 |
| Aug 26, 2025 | 13.28 | 13.28 | 13.21 | 13.26 | 13.26 | 0.11% | 35,724 |
| Aug 25, 2025 | 13.22 | 13.29 | 13.21 | 13.25 | 13.25 | 0.19% | 13,793 |
| Aug 22, 2025 | 13.12 | 13.25 | 13.10 | 13.22 | 13.22 | 0.80% | 23,032 |
| Aug 21, 2025 | 13.13 | 13.18 | 13.06 | 13.12 | 13.12 | -0.11% | 22,605 |
| Aug 20, 2025 | 13.17 | 13.17 | 13.13 | 13.13 | 13.13 | -0.15% | 22,463 |
| Aug 19, 2025 | 13.18 | 13.22 | 13.13 | 13.15 | 13.15 | -0.15% | 12,644 |
| Aug 18, 2025 | 13.18 | 13.22 | 13.13 | 13.17 | 13.17 | -0.15% | 117,841 |
| Aug 15, 2025 | 13.18 | 13.24 | 13.12 | 13.19 | 13.19 | - | 282,020 |
| Aug 14, 2025 | 13.25 | 13.25 | 13.15 | 13.19 | 13.08 | -0.23% | 30,567 |
| Aug 13, 2025 | 13.28 | 13.28 | 13.16 | 13.22 | 13.11 | 0.23% | 65,287 |
| Aug 12, 2025 | 13.17 | 13.19 | 13.11 | 13.19 | 13.08 | 0.53% | 65,377 |
| Aug 11, 2025 | 13.16 | 13.21 | 13.09 | 13.12 | 13.01 | -0.30% | 52,310 |
| Aug 8, 2025 | 13.12 | 13.18 | 13.06 | 13.16 | 13.05 | 0.15% | 23,574 |
| Aug 7, 2025 | 13.11 | 13.16 | 13.08 | 13.14 | 13.03 | -0.08% | 37,184 |
| Aug 6, 2025 | 13.07 | 13.15 | 13.03 | 13.15 | 13.04 | 0.69% | 96,356 |
| Aug 5, 2025 | 13.10 | 13.10 | 13.02 | 13.06 | 12.95 | - | 35,310 |
| Aug 4, 2025 | 13.05 | 13.08 | 13.02 | 13.06 | 12.95 | 0.46% | 26,222 |
| Aug 1, 2025 | 13.09 | 13.10 | 12.96 | 13.00 | 12.89 | -0.38% | 49,597 |
| Jul 31, 2025 | 13.08 | 13.08 | 13.00 | 13.05 | 12.94 | 0.46% | 91,516 |
| Jul 30, 2025 | 12.93 | 13.03 | 12.90 | 12.99 | 12.88 | 0.46% | 37,962 |
| Jul 29, 2025 | 12.93 | 12.99 | 12.92 | 12.93 | 12.82 | 0.31% | 128,349 |
| Jul 28, 2025 | 12.95 | 12.95 | 12.86 | 12.89 | 12.78 | -0.46% | 99,164 |
| Jul 25, 2025 | 12.99 | 12.99 | 12.95 | 12.95 | 12.84 | -0.38% | 17,205 |
| Jul 24, 2025 | 13.02 | 13.02 | 12.97 | 13.00 | 12.89 | 0.08% | 32,889 |
| Jul 23, 2025 | 12.99 | 13.00 | 12.99 | 12.99 | 12.88 | 0.15% | 57,921 |
| Jul 22, 2025 | 12.94 | 13.00 | 12.94 | 12.97 | 12.86 | 0.08% | 61,397 |
| Jul 21, 2025 | 12.96 | 12.99 | 12.92 | 12.96 | 12.85 | 0.08% | 30,174 |
| Jul 18, 2025 | 13.00 | 13.00 | 12.87 | 12.95 | 12.84 | -0.23% | 69,232 |
| Jul 17, 2025 | 12.96 | 13.02 | 12.95 | 12.98 | 12.87 | -0.84% | 45,793 |
| Jul 16, 2025 | 13.05 | 13.10 | 13.03 | 13.09 | 12.87 | 0.54% | 48,513 |
| Jul 15, 2025 | 13.02 | 13.06 | 13.00 | 13.02 | 12.80 | 0.15% | 19,991 |
| Jul 14, 2025 | 12.98 | 13.02 | 12.95 | 13.00 | 12.78 | 0.15% | 26,110 |
| Jul 11, 2025 | 12.90 | 13.00 | 12.82 | 12.98 | 12.76 | 1.01% | 32,317 |
| Jul 10, 2025 | 12.99 | 13.07 | 12.83 | 12.85 | 12.63 | -1.08% | 55,366 |
| Jul 9, 2025 | 13.04 | 13.14 | 12.90 | 12.99 | 12.77 | -0.38% | 64,197 |
| Jul 8, 2025 | 13.07 | 13.09 | 12.97 | 13.04 | 12.82 | -0.23% | 46,720 |
| Jul 7, 2025 | 13.12 | 13.12 | 12.95 | 13.07 | 12.85 | -0.38% | 31,205 |
| Jul 3, 2025 | 13.10 | 13.15 | 13.09 | 13.12 | 12.90 | 0.31% | 21,905 |
| Jul 2, 2025 | 13.05 | 13.09 | 13.04 | 13.08 | 12.86 | 0.31% | 21,596 |
| Jul 1, 2025 | 12.98 | 13.05 | 12.92 | 13.04 | 12.82 | 0.46% | 74,361 |
| Jun 30, 2025 | 13.02 | 13.04 | 12.91 | 12.98 | 12.76 | -0.15% | 28,976 |
| Jun 27, 2025 | 12.83 | 13.01 | 12.82 | 13.00 | 12.78 | 1.48% | 73,462 |
| Jun 26, 2025 | 12.85 | 12.85 | 12.71 | 12.81 | 12.59 | -0.31% | 105,297 |