Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE: FINS · Real-Time Price · USD
13.19
+0.12 (0.88%)
At close: Aug 15, 2025, 4:00 PM
13.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
FINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.18 | 13.24 | 13.12 | 13.19 | - | - | 282,018 |
| Aug 14, 2025 | 13.25 | 13.25 | 13.15 | 13.19 | 13.19 | -0.23% | 30,567 |
| Aug 13, 2025 | 13.28 | 13.28 | 13.16 | 13.22 | 13.22 | 0.23% | 65,287 |
| Aug 12, 2025 | 13.17 | 13.19 | 13.11 | 13.19 | 13.19 | 0.53% | 65,377 |
| Aug 11, 2025 | 13.16 | 13.21 | 13.09 | 13.12 | 13.12 | -0.30% | 52,310 |
| Aug 8, 2025 | 13.12 | 13.18 | 13.06 | 13.16 | 13.16 | 0.15% | 23,574 |
| Aug 7, 2025 | 13.11 | 13.16 | 13.08 | 13.14 | 13.14 | -0.08% | 37,184 |
| Aug 6, 2025 | 13.07 | 13.15 | 13.03 | 13.15 | 13.15 | 0.69% | 96,356 |
| Aug 5, 2025 | 13.10 | 13.10 | 13.02 | 13.06 | 13.06 | - | 35,310 |
| Aug 4, 2025 | 13.05 | 13.08 | 13.02 | 13.06 | 13.06 | 0.46% | 26,222 |
| Aug 1, 2025 | 13.09 | 13.10 | 12.96 | 13.00 | 13.00 | -0.38% | 49,597 |
| Jul 31, 2025 | 13.08 | 13.08 | 13.00 | 13.05 | 13.05 | 0.46% | 91,516 |
| Jul 30, 2025 | 12.93 | 13.03 | 12.90 | 12.99 | 12.99 | 0.46% | 37,962 |
| Jul 29, 2025 | 12.93 | 12.99 | 12.92 | 12.93 | 12.93 | 0.31% | 128,349 |
| Jul 28, 2025 | 12.95 | 12.95 | 12.86 | 12.89 | 12.89 | -0.46% | 99,164 |
| Jul 25, 2025 | 12.99 | 12.99 | 12.95 | 12.95 | 12.95 | -0.38% | 17,205 |
| Jul 24, 2025 | 13.02 | 13.02 | 12.97 | 13.00 | 13.00 | 0.08% | 32,889 |
| Jul 23, 2025 | 12.99 | 13.00 | 12.99 | 12.99 | 12.99 | 0.15% | 57,921 |
| Jul 22, 2025 | 12.94 | 13.00 | 12.94 | 12.97 | 12.97 | 0.08% | 61,397 |
| Jul 21, 2025 | 12.96 | 12.99 | 12.92 | 12.96 | 12.96 | 0.08% | 30,174 |
| Jul 18, 2025 | 13.00 | 13.00 | 12.87 | 12.95 | 12.95 | -0.23% | 69,232 |
| Jul 17, 2025 | 12.96 | 13.02 | 12.95 | 12.98 | 12.98 | -0.84% | 45,793 |
| Jul 16, 2025 | 13.05 | 13.10 | 13.03 | 13.09 | 12.98 | 0.54% | 48,513 |
| Jul 15, 2025 | 13.02 | 13.06 | 13.00 | 13.02 | 12.91 | 0.15% | 19,991 |
| Jul 14, 2025 | 12.98 | 13.02 | 12.95 | 13.00 | 12.89 | 0.15% | 26,110 |
| Jul 11, 2025 | 12.90 | 13.00 | 12.82 | 12.98 | 12.87 | 1.01% | 32,317 |
| Jul 10, 2025 | 12.99 | 13.07 | 12.83 | 12.85 | 12.74 | -1.08% | 55,366 |
| Jul 9, 2025 | 13.04 | 13.14 | 12.90 | 12.99 | 12.88 | -0.38% | 64,197 |
| Jul 8, 2025 | 13.07 | 13.09 | 12.97 | 13.04 | 12.93 | -0.23% | 46,720 |
| Jul 7, 2025 | 13.12 | 13.12 | 12.95 | 13.07 | 12.96 | -0.38% | 31,205 |
| Jul 3, 2025 | 13.10 | 13.15 | 13.09 | 13.12 | 13.01 | 0.31% | 21,905 |
| Jul 2, 2025 | 13.05 | 13.09 | 13.04 | 13.08 | 12.97 | 0.31% | 21,596 |
| Jul 1, 2025 | 12.98 | 13.05 | 12.92 | 13.04 | 12.93 | 0.46% | 74,361 |
| Jun 30, 2025 | 13.02 | 13.04 | 12.91 | 12.98 | 12.87 | -0.15% | 28,976 |
| Jun 27, 2025 | 12.83 | 13.01 | 12.82 | 13.00 | 12.89 | 1.48% | 73,462 |
| Jun 26, 2025 | 12.85 | 12.85 | 12.71 | 12.81 | 12.70 | -0.31% | 105,297 |
| Jun 25, 2025 | 12.87 | 12.90 | 12.80 | 12.85 | 12.74 | 0.23% | 36,181 |
| Jun 24, 2025 | 12.83 | 12.90 | 12.77 | 12.82 | 12.71 | - | 47,256 |
| Jun 23, 2025 | 12.78 | 12.85 | 12.65 | 12.82 | 12.71 | 0.71% | 68,601 |
| Jun 20, 2025 | 12.75 | 12.78 | 12.69 | 12.73 | 12.62 | 0.24% | 51,612 |
| Jun 18, 2025 | 12.74 | 12.84 | 12.56 | 12.70 | 12.59 | -0.55% | 247,791 |
| Jun 17, 2025 | 12.75 | 12.82 | 12.70 | 12.77 | 12.66 | 0.08% | 51,906 |
| Jun 16, 2025 | 12.73 | 12.80 | 12.73 | 12.76 | 12.65 | -0.55% | 41,769 |
| Jun 13, 2025 | 12.89 | 12.92 | 12.80 | 12.83 | 12.62 | -0.47% | 40,450 |
| Jun 12, 2025 | 12.91 | 12.93 | 12.86 | 12.89 | 12.67 | -0.08% | 30,859 |
| Jun 11, 2025 | 12.94 | 12.98 | 12.85 | 12.90 | 12.68 | 0.08% | 43,214 |
| Jun 10, 2025 | 12.96 | 12.99 | 12.83 | 12.89 | 12.67 | -0.23% | 98,689 |
| Jun 9, 2025 | 12.96 | 13.00 | 12.90 | 12.92 | 12.70 | 0.08% | 34,577 |
| Jun 6, 2025 | 12.90 | 12.97 | 12.86 | 12.91 | 12.69 | 0.16% | 42,630 |
| Jun 5, 2025 | 12.89 | 12.94 | 12.85 | 12.89 | 12.67 | 0.08% | 32,622 |