Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE: FINS · Real-Time Price · USD
13.10
0.00 (0.00%)
At close: Nov 26, 2025, 4:00 PM EST
13.10
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:00 PM EST
FINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13.12 | 13.27 | 13.03 | 13.10 | 13.10 | - | 48,078 |
| Nov 25, 2025 | 12.99 | 13.16 | 12.96 | 13.10 | 13.10 | 0.92% | 50,905 |
| Nov 24, 2025 | 12.87 | 13.04 | 12.87 | 12.98 | 12.98 | 0.93% | 14,309 |
| Nov 21, 2025 | 12.90 | 13.03 | 12.84 | 12.86 | 12.86 | 0.16% | 54,772 |
| Nov 20, 2025 | 13.01 | 13.10 | 12.81 | 12.84 | 12.84 | -0.77% | 82,097 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.92 | 12.94 | 12.94 | -0.38% | 21,735 |
| Nov 18, 2025 | 13.05 | 13.15 | 12.84 | 12.99 | 12.99 | -0.23% | 69,802 |
| Nov 17, 2025 | 13.06 | 13.06 | 12.94 | 13.02 | 13.02 | 0.08% | 55,337 |
| Nov 14, 2025 | 13.05 | 13.10 | 13.01 | 13.01 | 13.01 | -0.76% | 101,431 |
| Nov 13, 2025 | 13.25 | 13.28 | 13.11 | 13.11 | 13.00 | -0.68% | 54,763 |
| Nov 12, 2025 | 13.25 | 13.26 | 13.14 | 13.20 | 13.08 | -0.45% | 66,531 |
| Nov 11, 2025 | 13.23 | 13.28 | 13.20 | 13.26 | 13.14 | 0.30% | 32,047 |
| Nov 10, 2025 | 13.18 | 13.26 | 13.18 | 13.22 | 13.10 | 0.73% | 25,924 |
| Nov 7, 2025 | 13.15 | 13.25 | 13.12 | 13.12 | 13.01 | -0.35% | 37,704 |
| Nov 6, 2025 | 13.12 | 13.20 | 13.12 | 13.17 | 13.05 | 0.53% | 25,160 |
| Nov 5, 2025 | 13.18 | 13.18 | 13.05 | 13.10 | 12.99 | -1.21% | 126,805 |
| Nov 4, 2025 | 13.18 | 13.26 | 13.16 | 13.26 | 13.14 | 0.84% | 65,175 |
| Nov 3, 2025 | 13.14 | 13.20 | 13.09 | 13.15 | 13.03 | 0.08% | 51,037 |
| Oct 31, 2025 | 13.10 | 13.17 | 13.08 | 13.14 | 13.02 | 0.84% | 46,900 |
| Oct 30, 2025 | 13.12 | 13.12 | 13.00 | 13.03 | 12.92 | -0.46% | 55,134 |
| Oct 29, 2025 | 13.14 | 13.14 | 13.02 | 13.09 | 12.98 | 0.15% | 50,292 |
| Oct 28, 2025 | 13.06 | 13.11 | 13.04 | 13.07 | 12.96 | -0.38% | 11,663 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.09 | 13.12 | 13.00 | -0.15% | 29,747 |
| Oct 24, 2025 | 13.10 | 13.17 | 13.04 | 13.14 | 13.02 | 0.54% | 51,995 |
| Oct 23, 2025 | 13.10 | 13.14 | 12.98 | 13.07 | 12.96 | -0.15% | 46,177 |
| Oct 22, 2025 | 13.03 | 13.14 | 13.03 | 13.09 | 12.98 | 0.54% | 47,468 |
| Oct 21, 2025 | 13.02 | 13.05 | 12.97 | 13.02 | 12.91 | 0.15% | 30,670 |
| Oct 20, 2025 | 12.91 | 13.07 | 12.90 | 13.00 | 12.89 | 0.78% | 126,826 |
| Oct 17, 2025 | 12.92 | 13.01 | 12.88 | 12.90 | 12.79 | -1.45% | 27,354 |
| Oct 16, 2025 | 13.22 | 13.23 | 13.05 | 13.09 | 12.86 | -0.23% | 60,186 |
| Oct 15, 2025 | 13.12 | 13.19 | 13.09 | 13.12 | 12.89 | 0.15% | 41,292 |
| Oct 14, 2025 | 13.10 | 13.15 | 13.06 | 13.10 | 12.87 | 0.08% | 56,400 |
| Oct 13, 2025 | 13.15 | 13.16 | 13.08 | 13.09 | 12.86 | -0.46% | 92,721 |
| Oct 10, 2025 | 13.25 | 13.26 | 13.11 | 13.15 | 12.92 | -0.15% | 42,983 |
| Oct 9, 2025 | 13.23 | 13.25 | 13.05 | 13.17 | 12.94 | -0.15% | 44,573 |
| Oct 8, 2025 | 13.24 | 13.28 | 13.17 | 13.19 | 12.96 | -0.34% | 37,606 |
| Oct 7, 2025 | 13.14 | 13.29 | 13.14 | 13.24 | 13.00 | 0.72% | 26,190 |
| Oct 6, 2025 | 13.12 | 13.26 | 13.12 | 13.14 | 12.91 | 0.15% | 34,411 |
| Oct 3, 2025 | 13.17 | 13.18 | 13.10 | 13.12 | 12.89 | 0.23% | 18,952 |
| Oct 2, 2025 | 13.19 | 13.26 | 13.09 | 13.09 | 12.86 | -0.46% | 23,683 |
| Oct 1, 2025 | 13.11 | 13.17 | 13.00 | 13.15 | 12.92 | 0.31% | 32,267 |
| Sep 30, 2025 | 13.08 | 13.11 | 13.05 | 13.11 | 12.88 | 0.61% | 40,210 |
| Sep 29, 2025 | 13.05 | 13.07 | 12.98 | 13.03 | 12.80 | 0.08% | 90,215 |
| Sep 26, 2025 | 13.04 | 13.11 | 12.99 | 13.02 | 12.79 | -0.38% | 20,533 |
| Sep 25, 2025 | 13.07 | 13.10 | 13.02 | 13.07 | 12.84 | -0.27% | 38,528 |
| Sep 24, 2025 | 13.10 | 13.11 | 13.07 | 13.11 | 12.88 | 0.27% | 139,237 |
| Sep 23, 2025 | 13.21 | 13.27 | 12.99 | 13.07 | 12.84 | -1.13% | 173,386 |
| Sep 22, 2025 | 13.13 | 13.23 | 13.13 | 13.22 | 12.99 | 0.69% | 68,645 |
| Sep 19, 2025 | 13.23 | 13.31 | 13.12 | 13.13 | 12.90 | -0.68% | 43,464 |
| Sep 18, 2025 | 13.24 | 13.31 | 13.10 | 13.22 | 12.99 | 0.08% | 65,274 |