Angel Oak Financial Strategies Income Term Trust - FINS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.23	13.23	13.23	13.24	13.13	65,063
December 03, 2025	13.2	13.22	13.22	13.25	13.15	125,007
December 02, 2025	13.23	13.2	13.2	13.23	13.14	20,000
December 01, 2025	13.18	13.18	13.18	13.24	13.14	19,138
November 28, 2025	13.11	13.22	13.22	13.27	13.07	22,935
November 26, 2025	13.12	13.1	13.1	13.27	13.03	48,100
November 25, 2025	12.99	13.1	13.1	13.16	12.96	50,905
November 24, 2025	12.87	12.98	12.98	13.04	12.87	14,309
November 21, 2025	12.9	12.86	12.86	13.03	12.84	54,800
November 20, 2025	13.01	12.84	12.84	13.1	12.81	82,100
November 19, 2025	13	12.94	12.94	13	12.92	21,735
November 18, 2025	13.05	12.99	12.99	13.15	12.84	69,802
November 17, 2025	13.06	13.02	13.02	13.06	12.94	55,337
November 14, 2025	13.05	13.01	13.01	13.1	13.01	101,431
November 13, 2025	13.25	13.11	13	13.28	13.11	54,800
November 12, 2025	13.25	13.2	13.2	13.26	13.14	66,500
November 11, 2025	13.23	13.26	13.26	13.28	13.2	32,000
November 10, 2025	13.18	13.22	13.22	13.26	13.18	25,924
November 07, 2025	13.15	13.12	13.12	13.25	13.12	37,704
November 06, 2025	13.12	13.17	13.17	13.2	13.12	25,200
November 05, 2025	13.18	13.1	13.1	13.18	13.05	126,805
November 04, 2025	13.18	13.26	13.26	13.26	13.16	65,200
November 03, 2025	13.14	13.15	13.15	13.2	13.09	51,037
October 31, 2025	13.1	13.14	13.14	13.17	13.07	46,900
October 30, 2025	13.12	13.03	13.03	13.12	13	55,134
October 29, 2025	13.14	13.09	13.09	13.14	13.02	50,300
October 28, 2025	13.06	13.07	13.07	13.11	13.04	11,700
October 27, 2025	13.2	13.12	13.12	13.2	13.09	29,747
October 24, 2025	13.1	13.14	13.14	13.16	13.04	52,000
October 23, 2025	13.1	13.07	13.07	13.14	12.98	46,200
October 22, 2025	13.03	13.09	13.09	13.14	13.03	47,500
October 21, 2025	13.02	13.02	13.02	13.05	12.97	30,700
October 20, 2025	12.91	13	13	13.07	12.9	126,826
October 17, 2025	12.92	12.9	12.9	13.01	12.88	27,400
October 16, 2025	13.22	13.09	12.98	13.23	13.05	60,200
October 15, 2025	13.12	13.12	13	13.19	13.09	41,300
October 14, 2025	13.1	13.1	12.98	13.15	13.06	56,400
October 13, 2025	13.15	13.09	12.98	13.16	13.08	92,721
October 10, 2025	13.25	13.15	13.15	13.26	13.11	43,000
October 09, 2025	13.23	13.17	13.17	13.25	13.05	44,600
October 08, 2025	13.24	13.19	13.19	13.28	13.17	37,606
October 07, 2025	13.14	13.24	13.24	13.29	13.14	26,200
October 06, 2025	13.12	13.14	13.14	13.26	13.12	34,411
October 03, 2025	13.17	13.12	13.12	13.18	13.1	19,000
October 02, 2025	13.19	13.09	13.09	13.26	13.09	23,700
October 01, 2025	13.11	13.15	13.15	13.17	13	32,300
September 30, 2025	13.08	13.11	13.11	13.11	13.05	40,210
September 29, 2025	13.05	13.03	13.03	13.07	12.98	90,215
September 26, 2025	13.04	13.02	13.02	13.11	12.99	20,533
September 25, 2025	13.07	13.07	13.07	13.1	13.02	38,528
September 24, 2025	13.1	13.11	13.11	13.11	13.07	139,237
September 23, 2025	13.21	13.07	13.07	13.27	12.99	173,400
September 22, 2025	13.13	13.22	13.22	13.23	13.13	68,645
September 19, 2025	13.23	13.13	13.13	13.31	13.12	43,500
September 18, 2025	13.24	13.22	13.22	13.31	13.1	65,300
September 17, 2025	13.3	13.21	13.21	13.4	13.18	43,200
September 16, 2025	13.33	13.3	13.3	13.41	13.25	22,637
September 15, 2025	13.46	13.4	13.28	13.55	13.38	83,111
September 12, 2025	13.36	13.46	13.46	13.48	13.36	66,300
September 11, 2025	13.38	13.32	13.32	13.4	13.32	23,022

Angel Oak Financial Strategies Income Term Trust (FINS) NYSE