Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE: FINS · Real-Time Price · USD
12.84
-0.02 (-0.16%)
Mar 9, 2026, 3:24 PM EDT - Market open
FINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.86 | 13.00 | 12.82 | 12.84 | - | -0.16% | 61,025 |
| Mar 6, 2026 | 12.90 | 13.00 | 12.83 | 12.86 | 12.86 | -0.89% | 305,954 |
| Mar 5, 2026 | 13.06 | 13.07 | 12.96 | 12.98 | 12.98 | -0.42% | 215,278 |
| Mar 4, 2026 | 13.13 | 13.14 | 13.01 | 13.03 | 13.03 | -0.46% | 45,324 |
| Mar 3, 2026 | 13.12 | 13.12 | 12.96 | 13.09 | 13.09 | -0.23% | 56,579 |
| Mar 2, 2026 | 13.13 | 13.15 | 13.09 | 13.12 | 13.12 | -0.38% | 60,811 |
| Feb 27, 2026 | 13.20 | 13.22 | 13.15 | 13.17 | 13.17 | -0.15% | 32,934 |
| Feb 26, 2026 | 13.18 | 13.25 | 13.18 | 13.19 | 13.19 | -0.15% | 84,183 |
| Feb 25, 2026 | 13.24 | 13.25 | 13.17 | 13.21 | 13.21 | 0.15% | 268,698 |
| Feb 24, 2026 | 13.17 | 13.24 | 13.14 | 13.19 | 13.19 | - | 26,182 |
| Feb 23, 2026 | 13.24 | 13.27 | 13.16 | 13.19 | 13.19 | 0.15% | 52,383 |
| Feb 20, 2026 | 13.17 | 13.19 | 13.10 | 13.17 | 13.17 | - | 66,464 |
| Feb 19, 2026 | 13.25 | 13.25 | 13.15 | 13.17 | 13.17 | -0.60% | 31,749 |
| Feb 18, 2026 | 13.26 | 13.27 | 13.19 | 13.25 | 13.25 | 0.15% | 26,934 |
| Feb 17, 2026 | 13.25 | 13.25 | 13.21 | 13.23 | 13.23 | -0.15% | 49,463 |
| Feb 13, 2026 | 13.25 | 13.30 | 13.22 | 13.25 | 13.25 | -0.67% | 36,528 |
| Feb 12, 2026 | 13.36 | 13.36 | 13.30 | 13.34 | 13.23 | - | 31,313 |
| Feb 11, 2026 | 13.32 | 13.36 | 13.27 | 13.34 | 13.23 | 0.38% | 44,444 |
| Feb 10, 2026 | 13.32 | 13.36 | 13.24 | 13.29 | 13.18 | -0.23% | 55,766 |
| Feb 9, 2026 | 13.45 | 13.45 | 13.27 | 13.32 | 13.21 | 0.08% | 66,629 |
| Feb 6, 2026 | 13.28 | 13.39 | 13.28 | 13.31 | 13.20 | 0.23% | 22,988 |
| Feb 5, 2026 | 13.25 | 13.32 | 13.20 | 13.28 | 13.17 | 0.08% | 46,370 |
| Feb 4, 2026 | 13.30 | 13.31 | 13.25 | 13.27 | 13.16 | -0.23% | 33,911 |
| Feb 3, 2026 | 13.28 | 13.32 | 13.23 | 13.30 | 13.19 | 0.23% | 76,650 |
| Feb 2, 2026 | 13.25 | 13.30 | 13.20 | 13.27 | 13.16 | 0.15% | 39,605 |
| Jan 30, 2026 | 13.20 | 13.28 | 13.14 | 13.25 | 13.14 | 0.76% | 92,933 |
| Jan 29, 2026 | 13.13 | 13.42 | 13.05 | 13.15 | 13.04 | 0.23% | 110,963 |
| Jan 28, 2026 | 13.16 | 13.20 | 13.11 | 13.12 | 13.01 | -0.30% | 35,201 |
| Jan 27, 2026 | 13.17 | 13.31 | 13.10 | 13.16 | 13.05 | -0.08% | 39,730 |
| Jan 26, 2026 | 13.22 | 13.30 | 13.15 | 13.17 | 13.06 | -0.08% | 42,219 |
| Jan 23, 2026 | 13.20 | 13.26 | 13.13 | 13.18 | 13.07 | 0.12% | 51,578 |
| Jan 22, 2026 | 13.25 | 13.28 | 13.13 | 13.16 | 13.05 | -0.57% | 78,652 |
| Jan 21, 2026 | 13.15 | 13.34 | 13.15 | 13.24 | 13.13 | 0.61% | 101,684 |
| Jan 20, 2026 | 13.16 | 13.23 | 13.14 | 13.16 | 13.05 | -0.23% | 32,876 |
| Jan 16, 2026 | 13.22 | 13.34 | 13.16 | 13.19 | 13.08 | -0.98% | 80,757 |
| Jan 15, 2026 | 13.33 | 13.34 | 13.26 | 13.32 | 13.09 | 0.08% | 59,199 |
| Jan 14, 2026 | 13.28 | 13.34 | 13.28 | 13.31 | 13.08 | 0.23% | 34,083 |
| Jan 13, 2026 | 13.27 | 13.33 | 13.26 | 13.28 | 13.05 | 0.45% | 56,663 |
| Jan 12, 2026 | 13.22 | 13.30 | 13.20 | 13.22 | 12.99 | 0.27% | 34,307 |
| Jan 9, 2026 | 13.19 | 13.30 | 13.16 | 13.18 | 12.96 | -0.12% | 28,683 |
| Jan 8, 2026 | 13.19 | 13.24 | 13.19 | 13.20 | 12.97 | -0.30% | 49,211 |
| Jan 7, 2026 | 13.25 | 13.30 | 13.22 | 13.24 | 13.01 | 0.08% | 67,669 |
| Jan 6, 2026 | 13.22 | 13.28 | 13.15 | 13.23 | 13.00 | -0.08% | 36,221 |
| Jan 5, 2026 | 13.29 | 13.29 | 13.19 | 13.24 | 13.01 | 0.30% | 63,018 |
| Jan 2, 2026 | 13.28 | 13.28 | 13.11 | 13.20 | 12.97 | -0.08% | 25,013 |
| Dec 31, 2025 | 13.19 | 13.29 | 13.15 | 13.21 | 12.98 | 0.46% | 89,177 |
| Dec 30, 2025 | 13.10 | 13.20 | 13.01 | 13.15 | 12.92 | 0.69% | 72,520 |
| Dec 29, 2025 | 13.11 | 13.11 | 13.01 | 13.06 | 12.84 | -0.38% | 59,505 |
| Dec 26, 2025 | 13.11 | 13.16 | 13.08 | 13.11 | 12.88 | -0.30% | 114,743 |
| Dec 24, 2025 | 13.14 | 13.22 | 13.09 | 13.15 | 12.92 | -0.08% | 109,052 |
| Dec 23, 2025 | 13.20 | 13.21 | 13.09 | 13.16 | 12.93 | -0.53% | 26,029 |
| Dec 22, 2025 | 12.99 | 13.24 | 12.96 | 13.23 | 13.00 | 2.32% | 58,461 |
| Dec 19, 2025 | 13.04 | 13.15 | 12.91 | 12.93 | 12.71 | -0.89% | 60,978 |
| Dec 18, 2025 | 13.01 | 13.05 | 13.00 | 13.05 | 12.82 | 0.28% | 43,106 |
| Dec 17, 2025 | 13.00 | 13.10 | 12.99 | 13.01 | 12.79 | -0.76% | 66,893 |
| Dec 16, 2025 | 13.08 | 13.17 | 13.05 | 13.11 | 12.77 | -0.08% | 71,095 |
| Dec 15, 2025 | 13.04 | 13.16 | 13.01 | 13.12 | 12.78 | 0.89% | 30,613 |
| Dec 12, 2025 | 13.12 | 13.16 | 12.99 | 13.00 | 12.67 | -0.88% | 71,905 |
| Dec 11, 2025 | 13.21 | 13.27 | 13.06 | 13.12 | 12.78 | -0.38% | 27,145 |
| Dec 10, 2025 | 13.20 | 13.24 | 13.15 | 13.17 | 12.83 | - | 40,064 |
| Dec 9, 2025 | 13.09 | 13.27 | 13.09 | 13.17 | 12.83 | 0.61% | 42,753 |
| Dec 8, 2025 | 13.03 | 13.18 | 13.03 | 13.09 | 12.75 | 0.08% | 338,310 |
| Dec 5, 2025 | 13.23 | 13.23 | 13.06 | 13.08 | 12.74 | -1.13% | 411,351 |
| Dec 4, 2025 | 13.23 | 13.24 | 13.13 | 13.23 | 12.89 | 0.08% | 65,063 |
| Dec 3, 2025 | 13.20 | 13.25 | 13.15 | 13.22 | 12.88 | 0.15% | 125,007 |
| Dec 2, 2025 | 13.23 | 13.23 | 13.14 | 13.20 | 12.86 | 0.15% | 19,977 |
| Dec 1, 2025 | 13.18 | 13.24 | 13.14 | 13.18 | 12.84 | -0.30% | 19,138 |
| Nov 28, 2025 | 13.11 | 13.27 | 13.07 | 13.22 | 12.88 | 0.92% | 22,935 |
| Nov 26, 2025 | 13.12 | 13.27 | 13.03 | 13.10 | 12.76 | - | 48,078 |
| Nov 25, 2025 | 12.99 | 13.16 | 12.96 | 13.10 | 12.76 | 0.92% | 50,905 |
| Nov 24, 2025 | 12.87 | 13.04 | 12.87 | 12.98 | 12.65 | 0.93% | 14,309 |
| Nov 21, 2025 | 12.90 | 13.03 | 12.84 | 12.86 | 12.53 | 0.16% | 54,772 |
| Nov 20, 2025 | 13.01 | 13.10 | 12.81 | 12.84 | 12.51 | -0.77% | 82,097 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.92 | 12.94 | 12.61 | -0.38% | 21,735 |
| Nov 18, 2025 | 13.05 | 13.15 | 12.84 | 12.99 | 12.65 | -0.23% | 69,802 |
| Nov 17, 2025 | 13.06 | 13.06 | 12.94 | 13.02 | 12.68 | 0.08% | 55,337 |
| Nov 14, 2025 | 13.05 | 13.10 | 13.01 | 13.01 | 12.67 | -0.76% | 101,431 |
| Nov 13, 2025 | 13.25 | 13.28 | 13.11 | 13.11 | 12.66 | -0.68% | 54,763 |
| Nov 12, 2025 | 13.25 | 13.26 | 13.14 | 13.20 | 12.75 | -0.45% | 66,531 |
| Nov 11, 2025 | 13.23 | 13.28 | 13.20 | 13.26 | 12.80 | 0.30% | 32,047 |
| Nov 10, 2025 | 13.18 | 13.26 | 13.18 | 13.22 | 12.77 | 0.73% | 25,924 |
| Nov 7, 2025 | 13.15 | 13.25 | 13.12 | 13.12 | 12.67 | -0.35% | 37,704 |
| Nov 6, 2025 | 13.12 | 13.20 | 13.12 | 13.17 | 12.72 | 0.53% | 25,160 |
| Nov 5, 2025 | 13.18 | 13.18 | 13.05 | 13.10 | 12.65 | -1.21% | 126,805 |
| Nov 4, 2025 | 13.18 | 13.26 | 13.16 | 13.26 | 12.80 | 0.84% | 65,175 |
| Nov 3, 2025 | 13.14 | 13.20 | 13.09 | 13.15 | 12.70 | 0.08% | 51,037 |
| Oct 31, 2025 | 13.10 | 13.17 | 13.08 | 13.14 | 12.69 | 0.84% | 46,900 |
| Oct 30, 2025 | 13.12 | 13.12 | 13.00 | 13.03 | 12.58 | -0.46% | 55,134 |
| Oct 29, 2025 | 13.14 | 13.14 | 13.02 | 13.09 | 12.64 | 0.15% | 50,292 |
| Oct 28, 2025 | 13.06 | 13.11 | 13.04 | 13.07 | 12.62 | -0.38% | 11,663 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.09 | 13.12 | 12.67 | -0.15% | 29,747 |
| Oct 24, 2025 | 13.10 | 13.17 | 13.04 | 13.14 | 12.69 | 0.54% | 51,995 |
| Oct 23, 2025 | 13.10 | 13.14 | 12.98 | 13.07 | 12.62 | -0.15% | 46,177 |
| Oct 22, 2025 | 13.03 | 13.14 | 13.03 | 13.09 | 12.64 | 0.54% | 47,468 |
| Oct 21, 2025 | 13.02 | 13.05 | 12.97 | 13.02 | 12.57 | 0.15% | 30,670 |
| Oct 20, 2025 | 12.91 | 13.07 | 12.90 | 13.00 | 12.55 | 0.78% | 126,826 |
| Oct 17, 2025 | 12.92 | 13.01 | 12.88 | 12.90 | 12.46 | -1.45% | 27,354 |
| Oct 16, 2025 | 13.22 | 13.23 | 13.05 | 13.09 | 12.53 | -0.23% | 60,186 |
| Oct 15, 2025 | 13.12 | 13.19 | 13.09 | 13.12 | 12.56 | 0.15% | 41,292 |
| Oct 14, 2025 | 13.10 | 13.15 | 13.06 | 13.10 | 12.54 | 0.08% | 56,400 |