Skip to main content
First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
20.63
+0.15 (0.73%)
Nov 21, 2024, 4:00 PM EST - Market closed

FFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.5520.5720.3620.4820.48-0.24%15,035
Nov 19, 202420.4420.5320.3620.5320.530.39%22,641
Nov 18, 202420.3520.5320.3520.4520.450.25%17,418
Nov 15, 202420.5120.7120.3420.4020.40-0.97%14,035
Nov 14, 202420.7220.7420.4720.6020.60-0.24%27,997
Nov 13, 202420.6020.7520.5020.6520.65-0.05%21,686
Nov 12, 202420.6820.8520.6320.6620.66-0.29%15,956
Nov 11, 202420.6120.8020.5720.7220.720.48%22,006
Nov 8, 202420.5220.7420.5220.6220.620.29%24,636
Nov 7, 202420.4920.6420.4220.5620.560.83%39,160
Nov 6, 202420.4720.4820.2420.3920.391.95%24,875
Nov 5, 202419.8420.0919.8420.0020.000.70%28,408
Nov 4, 202419.9120.0519.8419.8619.86-0.50%17,235
Nov 1, 202419.9720.1819.9619.9619.96-0.20%31,962
Oct 31, 202420.1920.1919.9320.0020.00-1.33%22,103
Oct 30, 202420.3120.3320.2120.2720.27-0.20%17,371
Oct 29, 202420.2820.3520.2620.3120.310.15%27,446
Oct 28, 202420.4720.4720.2720.2820.28-0.33%18,245
Oct 25, 202420.4720.5320.3020.3520.35-0.16%18,119
Oct 24, 202420.4920.4920.3220.3820.38-0.24%20,002
Oct 23, 202420.6320.6320.3320.4320.43-1.07%14,678
Oct 22, 202420.5820.7020.5220.6520.650.34%20,325
Oct 21, 202420.6120.6520.5120.5820.58-0.05%15,130
Oct 18, 202420.6820.6820.4920.5920.590.19%19,966
Oct 17, 202420.5620.6020.5020.5520.550.44%18,779
Oct 16, 202420.5120.5420.3720.4620.46-0.05%24,349
Oct 15, 202420.6220.6820.4320.4720.47-0.29%32,940
Oct 14, 202420.6020.7120.5020.5320.53-0.19%16,689
Oct 11, 202420.4620.6120.4620.5720.570.54%18,132
Oct 10, 202420.4820.5020.3920.4620.460.15%16,392
Oct 9, 202420.1820.6120.1820.4320.431.24%64,275
Oct 8, 202420.0920.2920.0920.1820.181.25%47,402
Oct 7, 202419.9520.1019.9319.9319.93-0.40%38,778
Oct 4, 202420.0120.1119.8520.0120.010.65%25,445
Oct 3, 202419.9020.0119.8519.8819.88-0.70%28,601
Oct 2, 202419.9720.1719.9620.0220.02-0.20%26,086
Oct 1, 202420.3220.3220.0320.0620.06-1.38%46,114
Sep 30, 202420.2820.6320.2720.3420.340.30%96,766
Sep 27, 202420.2520.3520.0720.2820.280.70%47,031
Sep 26, 202420.1820.1819.9720.1420.140.40%26,470
Sep 25, 202420.2020.2319.9820.0620.06-0.55%27,146
Sep 24, 202420.1520.2820.0320.1720.170.55%12,418
Sep 23, 202420.0320.1719.9920.0620.060.20%13,896
Sep 20, 202420.1320.1919.9520.0220.02-2.10%22,076
Sep 19, 202420.4920.5720.4020.4520.100.84%19,287
Sep 18, 202420.3320.4120.1920.2819.930.05%17,115
Sep 17, 202420.2520.3520.1620.2719.920.60%11,051
Sep 16, 202420.1920.2320.1220.1519.80-0.10%13,043
Sep 13, 202420.0920.2420.0720.1719.820.80%11,871
Sep 12, 202419.9520.0819.8220.0119.670.81%17,938
Sep 11, 202419.7319.8819.5419.8519.510.61%18,813
Sep 10, 202419.7819.8219.6319.7319.390.15%19,965
Sep 9, 202419.6219.8119.6219.7019.360.87%12,582
Sep 6, 202419.8219.8519.4819.5319.19-1.51%26,056
Sep 5, 202419.8820.0619.7319.8319.49-0.25%58,865
Sep 4, 202419.8620.0919.8419.8819.54-0.35%20,004
Sep 3, 202420.1520.2319.9519.9519.61-1.29%32,082
Aug 30, 202420.1920.2520.1520.2119.860.45%14,030
Aug 29, 202420.2120.2320.1020.1219.770.35%18,270
Aug 28, 202420.1720.2020.0220.0519.71-0.45%10,720
Aug 27, 202420.1620.3220.0420.1419.790.20%62,490
Aug 26, 202420.1120.2320.0520.1019.760.50%25,617
Aug 23, 202420.0020.0219.8920.0019.660.81%24,825
Aug 22, 202419.9820.0419.8419.8419.50-0.70%16,603
Aug 21, 202419.9720.0519.8919.9819.640.55%16,869
Aug 20, 202419.7919.9119.7819.8719.530.40%14,110
Aug 19, 202419.6019.8319.5419.7919.451.02%17,329
Aug 16, 202419.5619.6719.5519.5919.25-0.05%15,659
Aug 15, 202419.5119.6719.5119.6019.261.29%10,688
Aug 14, 202419.4219.4819.2619.3519.02-0.10%6,330
Aug 13, 202419.2319.4219.2219.3719.041.25%19,040
Aug 12, 202419.1119.2419.0519.1318.800.31%17,923
Aug 9, 202419.0919.1218.9619.0718.740.10%16,905
Aug 8, 202418.8319.1418.8319.0518.721.71%21,522
Aug 7, 202418.9419.0018.6718.7318.41-0.11%27,687
Aug 6, 202418.6018.9018.6018.7518.430.64%29,488
Aug 5, 202418.5818.8418.3418.6318.31-2.82%61,813
Aug 2, 202419.2819.3119.0619.1718.84-1.72%25,119
Aug 1, 202419.8419.8619.4819.5119.17-1.38%23,854
Jul 31, 202419.7519.9219.7119.7819.440.96%31,226
Jul 30, 202419.6919.7119.5219.5919.25-0.25%8,554
Jul 29, 202419.7119.7119.6119.6419.30-0.05%15,573
Jul 26, 202419.6119.7519.5819.6519.310.61%14,969
Jul 25, 202419.5019.7419.4319.5319.190.13%16,920
Jul 24, 202419.8519.8519.4619.5119.17-1.89%26,426
Jul 23, 202419.8920.0219.8319.8819.540.25%17,889
Jul 22, 202419.7119.9719.7119.8319.490.69%30,943
Jul 19, 202419.7719.8519.6619.7019.36-0.98%14,141
Jul 18, 202420.2220.2619.8019.8919.55-1.14%26,718
Jul 17, 202420.2020.3120.0920.1219.77-0.98%19,540
Jul 16, 202420.2420.4420.1820.3219.970.84%36,887
Jul 15, 202420.2320.2720.1220.1519.800.20%20,554
Jul 12, 202420.0720.2320.0320.1119.760.55%12,473
Jul 11, 202420.2520.2519.8320.0019.66-0.84%58,595
Jul 10, 202420.0820.1920.0020.1719.820.80%36,583
Jul 9, 202419.8920.0319.8920.0119.670.81%31,107
Jul 8, 202419.9520.0819.7419.8519.51-0.28%18,237
Jul 5, 202419.8219.9819.8019.9119.560.48%9,067
Jul 3, 202419.8619.9919.8119.8119.470.25%5,167
Jul 2, 202419.5519.8519.5519.7619.420.76%19,392