First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
22.00
-0.04 (-0.18%)
At close: Jan 28, 2026, 4:00 PM EST
22.00
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST
FFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 22.14 | 22.14 | 21.95 | 22.00 | 22.00 | -0.18% | 45,179 |
| Jan 27, 2026 | 22.10 | 22.15 | 21.90 | 22.04 | 22.04 | 0.18% | 78,360 |
| Jan 26, 2026 | 21.96 | 22.03 | 21.93 | 22.00 | 22.00 | 0.64% | 19,347 |
| Jan 23, 2026 | 21.89 | 21.99 | 21.86 | 21.86 | 21.86 | -0.18% | 36,340 |
| Jan 22, 2026 | 21.93 | 22.05 | 21.89 | 21.90 | 21.90 | 0.37% | 19,312 |
| Jan 21, 2026 | 21.63 | 21.91 | 21.63 | 21.82 | 21.82 | 0.93% | 24,249 |
| Jan 20, 2026 | 21.75 | 21.78 | 21.55 | 21.62 | 21.62 | -1.86% | 22,223 |
| Jan 16, 2026 | 22.11 | 22.11 | 21.95 | 22.03 | 22.03 | 0.05% | 19,316 |
| Jan 15, 2026 | 22.07 | 22.13 | 21.98 | 22.02 | 22.02 | 0.32% | 14,117 |
| Jan 14, 2026 | 22.04 | 22.05 | 21.92 | 21.95 | 21.95 | -0.77% | 15,603 |
| Jan 13, 2026 | 22.11 | 22.22 | 22.01 | 22.12 | 22.12 | 0.14% | 42,559 |
| Jan 12, 2026 | 22.10 | 22.24 | 22.06 | 22.09 | 22.09 | -0.09% | 27,598 |
| Jan 9, 2026 | 22.10 | 22.21 | 22.03 | 22.11 | 22.11 | 0.41% | 22,567 |
| Jan 8, 2026 | 22.09 | 22.09 | 21.98 | 22.02 | 22.02 | -0.23% | 22,141 |
| Jan 7, 2026 | 22.18 | 22.18 | 22.05 | 22.07 | 22.07 | - | 44,027 |
| Jan 6, 2026 | 22.02 | 22.11 | 21.89 | 22.07 | 22.07 | 0.10% | 35,629 |
| Jan 5, 2026 | 22.03 | 22.10 | 21.99 | 22.05 | 22.05 | 0.58% | 35,618 |
| Jan 2, 2026 | 22.05 | 22.05 | 21.87 | 21.92 | 21.92 | -0.45% | 18,681 |
| Dec 31, 2025 | 22.00 | 22.10 | 21.93 | 22.02 | 22.02 | 0.46% | 87,368 |
| Dec 30, 2025 | 21.79 | 21.93 | 21.75 | 21.92 | 21.92 | 0.92% | 38,948 |
| Dec 29, 2025 | 21.70 | 21.79 | 21.63 | 21.72 | 21.72 | -0.46% | 14,900 |
| Dec 26, 2025 | 21.83 | 21.83 | 21.75 | 21.82 | 21.82 | 0.32% | 11,891 |
| Dec 24, 2025 | 21.70 | 21.75 | 21.63 | 21.75 | 21.75 | 0.60% | 9,039 |
| Dec 23, 2025 | 21.44 | 21.64 | 21.44 | 21.62 | 21.62 | 0.51% | 37,567 |
| Dec 22, 2025 | 21.56 | 21.65 | 21.51 | 21.51 | 21.51 | -1.10% | 33,128 |
| Dec 19, 2025 | 21.55 | 21.78 | 21.55 | 21.75 | 21.36 | 1.23% | 19,892 |
| Dec 18, 2025 | 21.54 | 21.62 | 21.45 | 21.49 | 21.10 | 0.54% | 11,638 |
| Dec 17, 2025 | 21.50 | 21.51 | 21.36 | 21.37 | 20.99 | -0.56% | 29,570 |
| Dec 16, 2025 | 21.54 | 21.58 | 21.45 | 21.49 | 21.11 | -0.42% | 20,961 |
| Dec 15, 2025 | 21.70 | 21.70 | 21.53 | 21.58 | 21.20 | -0.19% | 15,481 |
| Dec 12, 2025 | 21.85 | 21.85 | 21.58 | 21.62 | 21.23 | -0.78% | 17,823 |
| Dec 11, 2025 | 21.78 | 21.89 | 21.69 | 21.79 | 21.40 | -0.09% | 22,059 |
| Dec 10, 2025 | 21.68 | 21.86 | 21.68 | 21.81 | 21.42 | 0.18% | 24,188 |
| Dec 9, 2025 | 21.77 | 21.87 | 21.75 | 21.77 | 21.38 | -0.32% | 22,715 |
| Dec 8, 2025 | 21.85 | 21.92 | 21.69 | 21.84 | 21.45 | 0.09% | 22,828 |
| Dec 5, 2025 | 21.75 | 21.97 | 21.75 | 21.82 | 21.43 | 0.05% | 28,007 |
| Dec 4, 2025 | 21.81 | 21.84 | 21.74 | 21.81 | 21.42 | 0.11% | 15,010 |
| Dec 3, 2025 | 21.75 | 21.83 | 21.57 | 21.79 | 21.40 | 0.02% | 22,806 |
| Dec 2, 2025 | 21.90 | 21.90 | 21.70 | 21.78 | 21.39 | 0.05% | 14,704 |
| Dec 1, 2025 | 21.76 | 21.89 | 21.66 | 21.77 | 21.38 | -0.55% | 25,087 |
| Nov 28, 2025 | 21.75 | 21.92 | 21.75 | 21.89 | 21.50 | 0.83% | 7,754 |
| Nov 26, 2025 | 21.68 | 21.81 | 21.68 | 21.71 | 21.32 | 0.84% | 23,113 |
| Nov 25, 2025 | 21.52 | 21.63 | 21.31 | 21.53 | 21.15 | 0.56% | 25,657 |
| Nov 24, 2025 | 21.25 | 21.48 | 21.15 | 21.41 | 21.03 | 1.42% | 12,143 |
| Nov 21, 2025 | 20.94 | 21.20 | 20.85 | 21.11 | 20.73 | 1.05% | 9,347 |
| Nov 20, 2025 | 21.27 | 21.54 | 20.85 | 20.89 | 20.52 | -1.56% | 36,960 |
| Nov 19, 2025 | 21.15 | 21.35 | 21.08 | 21.22 | 20.84 | 0.90% | 13,793 |
| Nov 18, 2025 | 21.23 | 21.26 | 21.03 | 21.03 | 20.66 | -1.50% | 19,222 |
| Nov 17, 2025 | 21.54 | 21.58 | 21.31 | 21.35 | 20.97 | -0.79% | 15,747 |
| Nov 14, 2025 | 21.32 | 21.73 | 21.32 | 21.52 | 21.14 | 0.14% | 32,616 |