Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE: FINS · Real-Time Price · USD
12.58
-0.02 (-0.16%)
At close: Aug 18, 2026, 4:00 PM EDT
12.56
-0.02 (-0.16%)
After-hours: Aug 18, 2026, 7:30 PM EDT
FINS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 12.50 | 12.61 | 12.50 | 12.58 | 12.58 | -0.16% | 37,450 |
| Aug 17, 2026 | 12.54 | 12.67 | 12.54 | 12.60 | 12.60 | 0.36% | 58,348 |
| Aug 14, 2026 | 12.70 | 12.70 | 12.65 | 12.67 | 12.56 | -0.08% | 45,512 |
| Aug 13, 2026 | 12.65 | 12.69 | 12.64 | 12.68 | 12.56 | 0.24% | 27,394 |
| Aug 12, 2026 | 12.64 | 12.70 | 12.64 | 12.65 | 12.54 | -0.16% | 23,091 |
| Aug 11, 2026 | 12.51 | 12.69 | 12.51 | 12.67 | 12.56 | 0.32% | 26,835 |
| Aug 10, 2026 | 12.60 | 12.66 | 12.56 | 12.63 | 12.52 | 0.32% | 26,620 |
| Aug 7, 2026 | 12.52 | 12.60 | 12.50 | 12.59 | 12.48 | 0.56% | 28,403 |
| Aug 6, 2026 | 12.55 | 12.57 | 12.47 | 12.52 | 12.41 | 0.16% | 66,971 |
| Aug 5, 2026 | 12.59 | 12.59 | 12.46 | 12.50 | 12.39 | -0.40% | 56,499 |
| Aug 4, 2026 | 12.66 | 12.66 | 12.51 | 12.55 | 12.44 | -0.32% | 57,748 |
| Aug 3, 2026 | 12.55 | 12.63 | 12.55 | 12.59 | 12.48 | 0.64% | 25,625 |
| Jul 31, 2026 | 12.58 | 12.70 | 12.48 | 12.51 | 12.40 | -0.08% | 29,206 |
| Jul 30, 2026 | 12.47 | 12.70 | 12.46 | 12.52 | 12.41 | 0.48% | 22,372 |
| Jul 29, 2026 | 12.58 | 12.60 | 12.42 | 12.46 | 12.35 | -0.56% | 30,877 |
| Jul 28, 2026 | 12.52 | 12.63 | 12.45 | 12.53 | 12.42 | 0.16% | 50,707 |
| Jul 27, 2026 | 12.51 | 12.55 | 12.45 | 12.51 | 12.40 | - | 28,981 |
| Jul 24, 2026 | 12.45 | 12.67 | 12.45 | 12.51 | 12.40 | 0.48% | 41,102 |
| Jul 23, 2026 | 12.48 | 12.63 | 12.45 | 12.45 | 12.34 | -0.95% | 51,562 |
| Jul 22, 2026 | 12.65 | 12.65 | 12.57 | 12.57 | 12.46 | -0.32% | 27,404 |
| Jul 21, 2026 | 12.61 | 12.73 | 12.58 | 12.61 | 12.50 | -0.16% | 55,594 |
| Jul 20, 2026 | 12.63 | 12.63 | 12.57 | 12.63 | 12.52 | -0.24% | 60,373 |
| Jul 17, 2026 | 12.66 | 12.78 | 12.60 | 12.66 | 12.55 | 0.04% | 20,531 |
| Jul 16, 2026 | 12.75 | 12.81 | 12.75 | 12.77 | 12.54 | -0.23% | 38,583 |
| Jul 15, 2026 | 12.86 | 12.86 | 12.78 | 12.80 | 12.57 | -0.16% | 53,163 |
| Jul 14, 2026 | 12.82 | 13.00 | 12.81 | 12.82 | 12.59 | - | 77,783 |
| Jul 13, 2026 | 12.86 | 12.92 | 12.82 | 12.82 | 12.59 | -0.08% | 41,913 |
| Jul 10, 2026 | 12.88 | 12.90 | 12.81 | 12.83 | 12.60 | -0.16% | 58,214 |
| Jul 9, 2026 | 12.96 | 12.96 | 12.81 | 12.85 | 12.62 | -0.77% | 27,926 |
| Jul 8, 2026 | 12.88 | 13.00 | 12.87 | 12.95 | 12.72 | 0.62% | 42,592 |
| Jul 7, 2026 | 12.91 | 12.97 | 12.83 | 12.87 | 12.64 | -0.31% | 49,928 |
| Jul 6, 2026 | 12.87 | 13.10 | 12.77 | 12.91 | 12.68 | 0.70% | 44,591 |
| Jul 2, 2026 | 12.80 | 12.86 | 12.80 | 12.82 | 12.59 | 0.23% | 24,590 |
| Jul 1, 2026 | 12.80 | 12.85 | 12.78 | 12.79 | 12.56 | -0.08% | 40,011 |
| Jun 30, 2026 | 12.71 | 12.85 | 12.69 | 12.80 | 12.57 | 1.19% | 84,914 |
| Jun 29, 2026 | 12.65 | 12.71 | 12.60 | 12.65 | 12.42 | 0.08% | 32,728 |
| Jun 26, 2026 | 12.59 | 12.80 | 12.59 | 12.64 | 12.41 | 0.16% | 23,638 |
| Jun 25, 2026 | 12.69 | 12.76 | 12.61 | 12.62 | 12.39 | 0.16% | 54,202 |
| Jun 24, 2026 | 12.64 | 12.75 | 12.59 | 12.60 | 12.37 | 0.08% | 38,112 |
| Jun 23, 2026 | 12.64 | 12.74 | 12.53 | 12.59 | 12.36 | -0.55% | 63,913 |
| Jun 22, 2026 | 12.63 | 12.74 | 12.55 | 12.66 | 12.43 | 0.24% | 53,969 |
| Jun 18, 2026 | 12.67 | 12.79 | 12.57 | 12.63 | 12.40 | -0.32% | 58,026 |
| Jun 17, 2026 | 12.79 | 12.89 | 12.61 | 12.67 | 12.44 | -0.47% | 42,621 |
| Jun 16, 2026 | 12.77 | 12.95 | 12.68 | 12.73 | 12.50 | -0.27% | 27,489 |
| Jun 15, 2026 | 12.79 | 12.96 | 12.71 | 12.88 | 12.54 | 0.78% | 55,296 |
| Jun 12, 2026 | 12.75 | 12.84 | 12.74 | 12.78 | 12.44 | -0.31% | 41,916 |
| Jun 11, 2026 | 12.80 | 12.84 | 12.69 | 12.82 | 12.48 | 0.63% | 24,015 |
| Jun 10, 2026 | 12.64 | 12.79 | 12.64 | 12.74 | 12.40 | -0.08% | 24,854 |
| Jun 9, 2026 | 12.79 | 12.86 | 12.68 | 12.75 | 12.41 | 0.31% | 26,342 |
| Jun 8, 2026 | 12.71 | 12.78 | 12.69 | 12.71 | 12.37 | - | 12,040 |