Angel Oak Financial Strategies Income Term Stock Price History
NYSE: FINSFinanceFinance/Investors ServicesUSD
11.96+0.07 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FINS price history at a glance
The price history for Angel Oak Financial Strategies Income Term (FINS) on this page begins on May 27, 2019, when the stock closed at $20.00; it most recently closed at $11.96 on October 5, 2026. The highest price in this record is $21.98, reached on January 20, 2020; the latest close is 45.6% below that peak. Across the 6 complete calendar years in the table, FINS finished higher in 3 and lower in 3. Its best year was 2024 (+8.4%) and its worst was 2022 (-24.9%).
Over roughly 7 years the share price changed -40.2%, a -6.7% compound annual price return (excluding dividends). In the last 12 months alone, FINS has lost 9.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $21.98
- Date of high
- Jan 20, 2020
- Low since 2019
- $11.61
- Date of low
- Aug 14, 2023
- 52-week high
- $13.45
- 52-week low
- $11.83
- IPO year
- 2019
- Last close
- $11.96
FINS returns
1 week
0.00%
1 month
-4.70%
3 months
-6.78%
6 months
-6.71%
Year to date
-9.46%
1 year
-9.19%
3 years
-0.42%
5 years
-29.15%
FINS price return, excluding dividends.
FINS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.96 | -9.39% |
| 2025 | 13.20 | +2.25% |
| 2024 | 12.91 | +8.40% |
| 2023 | 11.91 | -7.03% |
| 2022 | 12.81 | -24.91% |
| 2021 | 17.06 | +1.31% |
| 2020 | 16.84 | -18.73% |
| 2019* | 20.72 | +3.60% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FINS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.86 | 12.00 | 11.90 | 11.96 | +0.59% | |
| 11.87 | 11.92 | 11.87 | 11.89 | +0.08% | |
| 11.90 | 11.93 | 11.88 | 11.88 | -0.67% | |
| 11.94 | 12.00 | 11.86 | 11.96 | +0.17% | |
| 11.91 | 11.98 | 11.91 | 11.94 | -0.17% | |
| 11.96 | 12.10 | 11.95 | 11.96 | +0.42% | |
| 11.92 | 11.95 | 11.83 | 11.91 | -0.17% | |
| 11.90 | 12.14 | 11.90 | 11.93 | +0.59% | |
| 11.86 | 11.93 | 11.85 | 11.86 | 0.00% | |
| 11.87 | 11.99 | 11.85 | 11.86 | -0.50% | |
| 11.85 | 11.95 | 11.85 | 11.92 | +0.51% | |
| 11.92 | 11.96 | 11.85 | 11.86 | -1.08% | |
| 12.21 | 12.21 | 11.97 | 11.99 | -1.80% | |
| 12.15 | 12.22 | 12.15 | 12.21 | +0.49% | |
| 12.23 | 12.25 | 12.15 | 12.15 | -0.65% | |
| 12.30 | 12.33 | 12.20 | 12.23 | -0.16% | |
| 12.30 | 12.40 | 12.18 | 12.25 | -0.41% | |
| 12.29 | 12.35 | 12.20 | 12.30 | -0.49% | |
| 12.58 | 12.58 | 12.26 | 12.36 | -0.48% | |
| 12.45 | 12.54 | 12.41 | 12.42 | -0.56% | |
| 12.55 | 12.55 | 12.40 | 12.49 | +0.24% | |
| 12.50 | 12.56 | 12.38 | 12.46 | -0.72% | |
| 12.55 | 12.65 | 12.46 | 12.55 | -0.16% | |
| 12.64 | 12.70 | 12.53 | 12.57 | -0.24% | |
| 12.62 | 12.73 | 12.54 | 12.60 | 0.00% | |
| 12.65 | 12.74 | 12.59 | 12.60 | -0.55% | |
| 12.73 | 12.74 | 12.60 | 12.67 | -0.62% | |
| 12.74 | 12.75 | 12.62 | 12.75 | +0.07% | |
| 12.70 | 12.75 | 12.57 | 12.74 | +0.31% | |
| 12.63 | 12.70 | 12.62 | 12.70 | +0.32% | |
| 12.68 | 12.68 | 12.61 | 12.66 | +0.32% | |
| 12.64 | 12.66 | 12.61 | 12.62 | -0.47% | |
| 12.64 | 12.68 | 12.57 | 12.68 | +0.88% | |
| 12.58 | 12.59 | 12.51 | 12.57 | +0.08% | |
| 12.54 | 12.68 | 12.51 | 12.56 | +0.08% | |
| 12.59 | 12.60 | 12.50 | 12.55 | -0.48% | |
| 12.55 | 12.67 | 12.51 | 12.61 | +0.24% | |
| 12.50 | 12.61 | 12.50 | 12.58 | -0.16% | |
| 12.54 | 12.67 | 12.54 | 12.60 | -0.55% | |
| 12.70 | 12.70 | 12.65 | 12.67 | -0.08% | |
| 12.65 | 12.69 | 12.64 | 12.68 | +0.24% | |
| 12.64 | 12.70 | 12.64 | 12.65 | -0.16% | |
| 12.51 | 12.69 | 12.51 | 12.67 | +0.32% | |
| 12.60 | 12.66 | 12.56 | 12.63 | +0.32% | |
| 12.52 | 12.60 | 12.50 | 12.59 | +0.56% | |
| 12.55 | 12.57 | 12.47 | 12.52 | +0.16% | |
| 12.59 | 12.59 | 12.46 | 12.50 | -0.40% | |
| 12.66 | 12.66 | 12.51 | 12.55 | -0.32% | |
| 12.55 | 12.63 | 12.55 | 12.59 | +0.64% | |
| 12.58 | 12.70 | 12.48 | 12.51 | -0.08% | |
| 12.47 | 12.70 | 12.46 | 12.52 | +0.48% | |
| 12.58 | 12.60 | 12.42 | 12.46 | -0.56% | |
| 12.52 | 12.63 | 12.45 | 12.53 | +0.16% | |
| 12.51 | 12.55 | 12.45 | 12.51 | 0.00% | |
| 12.45 | 12.67 | 12.45 | 12.51 | +0.48% | |
| 12.48 | 12.63 | 12.45 | 12.45 | -0.95% | |
| 12.65 | 12.65 | 12.57 | 12.57 | -0.32% | |
| 12.61 | 12.73 | 12.58 | 12.61 | -0.16% | |
| 12.63 | 12.63 | 12.57 | 12.63 | -0.24% | |
| 12.66 | 12.78 | 12.60 | 12.66 | -0.86% | |
| 12.75 | 12.81 | 12.75 | 12.77 | -0.23% | |
| 12.86 | 12.86 | 12.78 | 12.80 | -0.16% | |
| 12.82 | 13.00 | 12.81 | 12.82 | 0.00% | |
| 12.86 | 12.92 | 12.82 | 12.82 | -0.08% | |
| 12.88 | 12.90 | 12.81 | 12.83 | -0.16% | |
| 12.96 | 12.96 | 12.81 | 12.85 | -0.77% | |
| 12.88 | 13.00 | 12.87 | 12.95 | +0.62% | |
| 12.91 | 12.97 | 12.83 | 12.87 | -0.31% | |
| 12.87 | 13.10 | 12.77 | 12.91 | +0.70% | |
| 12.80 | 12.86 | 12.80 | 12.82 | +0.23% | |
| 12.80 | 12.85 | 12.78 | 12.79 | -0.08% | |
| 12.71 | 12.85 | 12.69 | 12.80 | +1.19% | |
| 12.65 | 12.71 | 12.60 | 12.65 | +0.08% | |
| 12.59 | 12.80 | 12.59 | 12.64 | +0.16% | |
| 12.69 | 12.76 | 12.61 | 12.62 | +0.16% | |
| 12.64 | 12.75 | 12.59 | 12.60 | +0.08% | |
| 12.64 | 12.74 | 12.53 | 12.59 | -0.55% | |
| 12.63 | 12.74 | 12.55 | 12.66 | +0.24% | |
| 12.67 | 12.79 | 12.57 | 12.63 | -0.32% | |
| 12.79 | 12.89 | 12.61 | 12.67 | -0.47% | |
| 12.77 | 12.95 | 12.68 | 12.73 | -1.16% | |
| 12.79 | 12.96 | 12.71 | 12.88 | +0.78% | |
| 12.75 | 12.84 | 12.74 | 12.78 | -0.31% | |
| 12.80 | 12.84 | 12.69 | 12.82 | +0.63% | |
| 12.64 | 12.79 | 12.64 | 12.74 | -0.08% | |
| 12.79 | 12.86 | 12.68 | 12.75 | +0.31% | |
| 12.71 | 12.78 | 12.69 | 12.71 | 0.00% | |
| 12.81 | 12.86 | 12.59 | 12.71 | -0.70% | |
| 12.86 | 12.86 | 12.77 | 12.80 | -0.23% | |
| 12.89 | 12.94 | 12.81 | 12.83 | -0.31% | |
| 12.87 | 12.88 | 12.76 | 12.87 | +0.31% | |
| 12.89 | 12.91 | 12.77 | 12.83 | -0.70% | |
| 12.90 | 13.02 | 12.75 | 12.92 | +0.78% | |
| 12.81 | 12.94 | 12.62 | 12.82 | +0.47% | |
| 12.72 | 12.86 | 12.63 | 12.76 | +0.47% | |
| 12.67 | 12.77 | 12.60 | 12.70 | +0.40% | |
| 12.61 | 12.67 | 12.59 | 12.65 | +0.16% | |
| 12.58 | 12.65 | 12.58 | 12.63 | -0.16% | |
| 12.56 | 12.67 | 12.55 | 12.65 | +0.80% | |
| 12.53 | 12.62 | 12.51 | 12.55 | -0.48% | |
| 12.85 | 12.85 | 12.47 | 12.61 | -1.02% | |
| 12.76 | 12.76 | 12.65 | 12.74 | -1.01% | |
| 12.82 | 12.94 | 12.82 | 12.87 | +0.39% | |
| 12.88 | 12.92 | 12.79 | 12.82 | -0.31% | |
| 12.88 | 12.96 | 12.66 | 12.86 | -0.31% | |
| 12.95 | 13.06 | 12.83 | 12.90 | -0.50% | |
| 12.86 | 13.06 | 12.86 | 12.97 | +0.82% | |
| 12.90 | 12.98 | 12.80 | 12.86 | -0.16% | |
| 12.87 | 12.94 | 12.82 | 12.88 | -0.08% | |
| 12.82 | 12.92 | 12.76 | 12.89 | +0.55% | |
| 12.97 | 12.97 | 12.80 | 12.82 | -1.31% | |
| 12.92 | 13.10 | 12.82 | 12.99 | +0.70% | |
| 12.86 | 12.95 | 12.74 | 12.90 | +0.86% | |
| 12.77 | 12.93 | 12.77 | 12.79 | +0.20% | |
| 12.79 | 12.83 | 12.75 | 12.77 | -0.58% | |
| 12.83 | 12.88 | 12.74 | 12.84 | +0.35% | |
| 12.76 | 12.85 | 12.76 | 12.80 | +0.16% | |
| 12.81 | 12.94 | 12.76 | 12.78 | -0.32% | |
| 12.78 | 12.86 | 12.78 | 12.82 | +0.36% | |
| 12.84 | 12.84 | 12.75 | 12.77 | -0.47% | |
| 12.91 | 12.91 | 12.81 | 12.83 | -0.77% | |
| 12.83 | 12.93 | 12.79 | 12.93 | +0.94% | |
| 12.77 | 12.82 | 12.77 | 12.81 | -0.47% | |
| 12.90 | 12.93 | 12.85 | 12.87 | -0.16% | |
| 12.82 | 12.98 | 12.82 | 12.89 | +0.47% | |
| 12.76 | 12.86 | 12.76 | 12.83 | +0.08% | |
| 12.70 | 12.95 | 12.70 | 12.82 | +0.60% | |
| 12.75 | 12.75 | 12.68 | 12.74 | +0.18% | |
| 12.65 | 12.81 | 12.65 | 12.72 | +0.87% | |
| 12.60 | 12.68 | 12.60 | 12.61 | -0.24% | |
| 12.65 | 12.77 | 12.61 | 12.64 | -0.08% | |
| 12.64 | 12.71 | 12.61 | 12.65 | -0.71% | |
| 12.71 | 12.79 | 12.70 | 12.74 | -0.08% | |
| 12.56 | 12.77 | 12.48 | 12.75 | +2.08% | |
| 12.41 | 12.55 | 12.40 | 12.49 | +0.81% | |
| 12.58 | 12.63 | 12.38 | 12.39 | -1.74% | |
| 12.65 | 12.68 | 12.52 | 12.61 | 0.00% | |
| 12.60 | 12.65 | 12.52 | 12.61 | +0.64% | |
| 12.50 | 12.62 | 12.49 | 12.53 | -0.24% | |
| 12.52 | 12.59 | 12.45 | 12.56 | +0.56% | |
| 12.55 | 12.56 | 12.38 | 12.49 | -0.08% | |
| 12.67 | 12.67 | 12.50 | 12.50 | -1.19% | |
| 12.62 | 12.70 | 12.62 | 12.65 | -0.24% | |
| 12.59 | 12.81 | 12.58 | 12.68 | -0.86% | |
| 12.85 | 12.92 | 12.73 | 12.79 | +0.39% | |
| 12.77 | 12.82 | 12.71 | 12.74 | +0.16% | |
| 12.83 | 12.89 | 12.70 | 12.72 | -0.63% | |
| 12.81 | 12.85 | 12.80 | 12.80 | -0.39% | |
| 12.88 | 12.94 | 12.76 | 12.85 | 0.00% | |
| 12.86 | 13.00 | 12.82 | 12.85 | -0.08% | |
| 12.90 | 13.00 | 12.83 | 12.86 | -0.89% | |
| 13.06 | 13.07 | 12.96 | 12.98 | -0.42% | |
| 13.13 | 13.14 | 13.01 | 13.03 | -0.46% | |
| 13.12 | 13.12 | 12.96 | 13.09 | -0.23% | |
| 13.13 | 13.15 | 13.09 | 13.12 | -0.38% | |
| 13.20 | 13.22 | 13.15 | 13.17 | -0.15% | |
| 13.18 | 13.25 | 13.18 | 13.19 | -0.15% | |
| 13.24 | 13.25 | 13.17 | 13.21 | +0.15% | |
| 13.17 | 13.24 | 13.14 | 13.19 | 0.00% | |
| 13.24 | 13.27 | 13.16 | 13.19 | +0.15% | |
| 13.17 | 13.19 | 13.10 | 13.17 | 0.00% | |
| 13.25 | 13.25 | 13.15 | 13.17 | -0.60% | |
| 13.26 | 13.27 | 13.19 | 13.25 | +0.15% | |
| 13.25 | 13.25 | 13.21 | 13.23 | -0.15% | |
| 13.25 | 13.30 | 13.22 | 13.25 | -0.67% | |
| 13.36 | 13.36 | 13.30 | 13.34 | 0.00% | |
| 13.32 | 13.36 | 13.27 | 13.34 | +0.38% | |
| 13.32 | 13.36 | 13.24 | 13.29 | -0.23% | |
| 13.45 | 13.45 | 13.27 | 13.32 | +0.08% | |
| 13.28 | 13.39 | 13.28 | 13.31 | +0.23% | |
| 13.25 | 13.32 | 13.20 | 13.28 | +0.08% | |
| 13.30 | 13.31 | 13.25 | 13.27 | -0.23% | |
| 13.28 | 13.32 | 13.23 | 13.30 | +0.23% | |
| 13.25 | 13.30 | 13.20 | 13.27 | +0.15% | |
| 13.20 | 13.28 | 13.14 | 13.25 | +0.76% | |
| 13.13 | 13.42 | 13.05 | 13.15 | +0.23% | |
| 13.16 | 13.20 | 13.11 | 13.12 | -0.30% | |
| 13.17 | 13.31 | 13.10 | 13.16 | -0.08% | |
| 13.22 | 13.30 | 13.15 | 13.17 | -0.08% | |
| 13.20 | 13.26 | 13.13 | 13.18 | +0.12% | |
| 13.25 | 13.28 | 13.13 | 13.16 | -0.57% | |
| 13.15 | 13.34 | 13.15 | 13.24 | +0.61% | |
| 13.16 | 13.23 | 13.14 | 13.16 | -0.23% | |
| 13.22 | 13.34 | 13.16 | 13.19 | -0.98% | |
| 13.33 | 13.34 | 13.26 | 13.32 | +0.08% | |
| 13.28 | 13.34 | 13.28 | 13.31 | +0.23% | |
| 13.27 | 13.33 | 13.26 | 13.28 | +0.45% | |
| 13.22 | 13.30 | 13.20 | 13.22 | +0.27% | |
| 13.19 | 13.30 | 13.16 | 13.18 | -0.12% | |
| 13.19 | 13.24 | 13.19 | 13.20 | -0.30% | |
| 13.25 | 13.30 | 13.22 | 13.24 | +0.08% | |
| 13.22 | 13.28 | 13.15 | 13.23 | -0.08% | |
| 13.29 | 13.29 | 13.19 | 13.24 | +0.30% | |
| 13.28 | 13.28 | 13.11 | 13.20 | -0.08% | |
| 13.19 | 13.29 | 13.15 | 13.21 | +0.46% | |
| 13.10 | 13.20 | 13.01 | 13.15 | +0.69% | |
| 13.11 | 13.11 | 13.01 | 13.06 | -0.38% | |
| 13.11 | 13.16 | 13.08 | 13.11 | -0.30% | |
| 13.14 | 13.22 | 13.09 | 13.15 | -0.08% | |
| 13.20 | 13.21 | 13.09 | 13.16 | -0.53% | |
| 12.99 | 13.24 | 12.96 | 13.23 | +2.32% | |
| 13.04 | 13.15 | 12.91 | 12.93 | -0.89% | |
| 13.01 | 13.05 | 13.00 | 13.05 | +0.28% | |
| 13.00 | 13.10 | 12.99 | 13.01 | -0.76% | |
| 13.08 | 13.17 | 13.05 | 13.11 | -0.08% | |
| 13.04 | 13.16 | 13.01 | 13.12 | +0.89% | |
| 13.12 | 13.16 | 12.99 | 13.00 | -0.88% | |
| 13.21 | 13.27 | 13.06 | 13.12 | -0.38% | |
| 13.20 | 13.24 | 13.15 | 13.17 | 0.00% | |
| 13.09 | 13.27 | 13.09 | 13.17 | +0.61% | |
| 13.03 | 13.18 | 13.03 | 13.09 | +0.08% | |
| 13.23 | 13.23 | 13.06 | 13.08 | -1.13% | |
| 13.23 | 13.24 | 13.13 | 13.23 | +0.08% | |
| 13.20 | 13.25 | 13.15 | 13.22 | +0.15% | |
| 13.23 | 13.23 | 13.14 | 13.20 | +0.15% | |
| 13.18 | 13.24 | 13.14 | 13.18 | -0.30% | |
| 13.11 | 13.27 | 13.07 | 13.22 | +0.92% | |
| 13.12 | 13.27 | 13.03 | 13.10 | 0.00% | |
| 12.99 | 13.16 | 12.96 | 13.10 | +0.92% | |
| 12.87 | 13.04 | 12.87 | 12.98 | +0.93% | |
| 12.90 | 13.03 | 12.84 | 12.86 | +0.16% | |
| 13.01 | 13.10 | 12.81 | 12.84 | -0.77% | |
| 13.00 | 13.00 | 12.92 | 12.94 | -0.38% | |
| 13.05 | 13.15 | 12.84 | 12.99 | -0.23% | |
| 13.06 | 13.06 | 12.94 | 13.02 | +0.08% | |
| 13.05 | 13.10 | 13.01 | 13.01 | -0.76% | |
| 13.25 | 13.28 | 13.11 | 13.11 | -0.68% | |
| 13.25 | 13.26 | 13.14 | 13.20 | -0.45% | |
| 13.23 | 13.28 | 13.20 | 13.26 | +0.30% | |
| 13.18 | 13.26 | 13.18 | 13.22 | +0.73% | |
| 13.15 | 13.25 | 13.12 | 13.12 | -0.35% | |
| 13.12 | 13.20 | 13.12 | 13.17 | +0.53% | |
| 13.18 | 13.18 | 13.05 | 13.10 | -1.21% | |
| 13.18 | 13.26 | 13.16 | 13.26 | +0.84% | |
| 13.14 | 13.20 | 13.09 | 13.15 | +0.08% | |
| 13.10 | 13.17 | 13.08 | 13.14 | +0.84% | |
| 13.12 | 13.12 | 13.00 | 13.03 | -0.46% | |
| 13.14 | 13.14 | 13.02 | 13.09 | +0.15% | |
| 13.06 | 13.11 | 13.04 | 13.07 | -0.38% | |
| 13.20 | 13.20 | 13.09 | 13.12 | -0.15% | |
| 13.10 | 13.17 | 13.04 | 13.14 | +0.54% | |
| 13.10 | 13.14 | 12.98 | 13.07 | -0.15% | |
| 13.03 | 13.14 | 13.03 | 13.09 | +0.54% | |
| 13.02 | 13.05 | 12.97 | 13.02 | +0.15% | |
| 12.91 | 13.07 | 12.90 | 13.00 | +0.78% | |
| 12.92 | 13.01 | 12.88 | 12.90 | -1.45% | |
| 13.22 | 13.23 | 13.05 | 13.09 | -0.23% | |
| 13.12 | 13.19 | 13.09 | 13.12 | +0.15% | |
| 13.10 | 13.15 | 13.06 | 13.10 | +0.08% | |
| 13.15 | 13.16 | 13.08 | 13.09 | -0.46% | |
| 13.25 | 13.26 | 13.11 | 13.15 | -0.15% | |
| 13.23 | 13.25 | 13.05 | 13.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FINS chart for longer ranges.