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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.17	13.17	13.17	13.19	13.1	66,500
February 19, 2026	13.25	13.17	13.17	13.25	13.15	31,749
February 18, 2026	13.26	13.25	13.25	13.27	13.19	26,934
February 17, 2026	13.25	13.23	13.23	13.25	13.21	49,500
February 13, 2026	13.25	13.25	13.25	13.3	13.22	36,528
February 12, 2026	13.36	13.34	13.23	13.36	13.3	31,313
February 11, 2026	13.32	13.34	13.23	13.36	13.27	44,444
February 10, 2026	13.32	13.29	13.29	13.36	13.24	55,800
February 09, 2026	13.45	13.32	13.32	13.45	13.27	66,629
February 06, 2026	13.28	13.31	13.31	13.39	13.28	23,000
February 05, 2026	13.25	13.28	13.28	13.32	13.2	46,400
February 04, 2026	13.3	13.27	13.27	13.31	13.25	33,911
February 03, 2026	13.28	13.3	13.3	13.32	13.23	76,700
February 02, 2026	13.25	13.27	13.27	13.3	13.2	39,605
January 30, 2026	13.2	13.25	13.25	13.28	13.14	92,933
January 29, 2026	13.13	13.15	13.15	13.42	13.05	111,000
January 28, 2026	13.16	13.12	13.12	13.2	13.11	35,201
January 27, 2026	13.17	13.16	13.16	13.31	13.1	39,730
January 26, 2026	13.22	13.17	13.17	13.3	13.15	42,219
January 23, 2026	13.2	13.18	13.18	13.26	13.13	51,600
January 22, 2026	13.25	13.18	13.18	13.28	13.13	78,174
January 21, 2026	13.15	13.24	13.24	13.34	13.15	101,700
January 20, 2026	13.16	13.16	13.16	13.23	13.14	32,900
January 16, 2026	13.22	13.19	13.19	13.34	13.16	80,800
January 15, 2026	13.33	13.32	13.32	13.34	13.26	59,200
January 14, 2026	13.28	13.31	13.31	13.34	13.28	34,100
January 13, 2026	13.27	13.28	13.28	13.32	13.26	55,889
January 12, 2026	13.22	13.22	13.22	13.3	13.2	34,307
January 09, 2026	13.18	13.2	13.2	13.3	13.16	27,891
January 08, 2026	13.19	13.2	13.2	13.24	13.19	49,211
January 07, 2026	13.25	13.24	13.24	13.3	13.22	67,700
January 06, 2026	13.22	13.23	13.23	13.28	13.15	36,221
January 05, 2026	13.29	13.24	13.24	13.29	13.19	63,018
January 02, 2026	13.28	13.2	13.2	13.28	13.11	25,013
December 31, 2025	13.19	13.21	13.21	13.29	13.15	89,200
December 30, 2025	13.1	13.15	13.15	13.2	13.01	72,520
December 29, 2025	13.11	13.06	13.06	13.11	13.01	59,505
December 26, 2025	13.11	13.11	13.11	13.16	13.08	114,743
December 24, 2025	13.14	13.15	13.15	13.22	13.09	109,100
December 23, 2025	13.2	13.16	13.16	13.21	13.09	26,029
December 22, 2025	12.99	13.23	13.23	13.24	12.96	58,500
December 19, 2025	13.04	12.93	12.93	13.15	12.91	61,000
December 18, 2025	13.01	13.05	13.05	13.05	13	43,106
December 17, 2025	13	13.01	13.01	13.1	12.99	66,900
December 16, 2025	13.08	13.11	13	13.17	13.05	71,100
December 15, 2025	13.04	13.12	13	13.16	13.01	30,613
December 12, 2025	13.12	13	13	13.16	12.99	71,905
December 11, 2025	13.21	13.12	13.12	13.27	13.06	27,145
December 10, 2025	13.2	13.17	13.17	13.24	13.15	40,100
December 09, 2025	13.09	13.17	13.17	13.27	13.09	42,800
December 08, 2025	13.03	13.09	13.09	13.18	13.03	338,310
December 05, 2025	13.23	13.08	13.08	13.23	13.06	411,400
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

Angel Oak Financial Strategies Income Term Trust (FINS) NYSE