First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
21.81
-0.02 (-0.09%)
Oct 29, 2025, 4:00 PM EDT - Market closed

FFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.8821.9021.7721.8121.81-0.09%28,030
Oct 28, 202521.8521.8621.7721.8321.830.18%40,588
Oct 27, 202521.7721.8421.7221.7921.791.07%36,636
Oct 24, 202521.5421.7121.5221.5621.560.61%21,657
Oct 23, 202521.3521.5021.3521.4321.430.33%9,339
Oct 22, 202521.4621.4621.2721.3621.36-0.47%38,440
Oct 21, 202521.5021.5421.4321.4621.46-0.09%41,643
Oct 20, 202521.4421.5821.4421.4821.480.47%22,089
Oct 17, 202521.4221.4821.3221.3821.380.14%10,266
Oct 16, 202521.3921.6021.2921.3521.35-0.65%32,006
Oct 15, 202521.6621.7421.3421.4921.490.09%26,860
Oct 14, 202521.3721.4921.2521.4721.470.23%18,210
Oct 13, 202521.3821.5521.3521.4221.421.09%12,138
Oct 10, 202521.7221.8521.1521.1921.19-2.49%35,371
Oct 9, 202521.8221.8821.6321.7321.73-0.28%35,526
Oct 8, 202521.6921.8821.6321.7921.790.46%36,492
Oct 7, 202521.6321.8621.6321.6921.690.14%45,417
Oct 6, 202521.6321.7121.5021.6621.660.46%22,266
Oct 3, 202521.6921.7521.5621.5621.56-0.46%42,092
Oct 2, 202521.6921.7421.5121.6621.66-0.18%36,928
Oct 1, 202521.4521.7021.3421.7021.700.84%47,766
Sep 30, 202521.3621.5421.3321.5221.521.03%75,705
Sep 29, 202521.2821.3821.2521.3021.300.24%43,851
Sep 26, 202521.1921.3121.1121.2521.250.43%21,766
Sep 25, 202521.1921.2421.0121.1621.16-0.52%27,530
Sep 24, 202521.4421.4621.1921.2721.27-0.65%49,122
Sep 23, 202521.4021.4921.4021.4121.41-0.23%29,093
Sep 22, 202521.2921.4621.2921.4621.46-0.88%9,805
Sep 19, 202521.5321.7021.5321.6521.270.65%29,492
Sep 18, 202521.4121.6321.4121.5121.130.51%23,548
Sep 17, 202521.4721.5021.3121.4021.02-0.37%21,080
Sep 16, 202521.5221.5221.4421.4821.10-0.19%19,604
Sep 15, 202521.4821.5521.4821.5221.140.37%27,467
Sep 12, 202521.4121.4921.3721.4421.060.14%24,676
Sep 11, 202521.3421.5221.3321.4121.030.33%38,763
Sep 10, 202521.3621.4621.3321.3420.96-22,400
Sep 9, 202521.2721.4121.2521.3420.96-0.09%26,567
Sep 8, 202521.3621.4421.3121.3620.980.14%12,517
Sep 5, 202521.4221.4621.2821.3320.95-0.28%26,047
Sep 4, 202521.1721.4321.1721.3921.010.99%13,688
Sep 3, 202521.0821.2121.0421.1820.800.52%15,370
Sep 2, 202521.0221.1120.9721.0720.70-0.75%13,109
Aug 29, 202521.2721.2721.1421.2320.85-0.28%11,001
Aug 28, 202521.1921.3521.1221.2920.910.42%21,998
Aug 27, 202521.1221.2321.1221.2020.820.33%11,370
Aug 26, 202521.0521.1921.0121.1320.760.09%20,943
Aug 25, 202521.1221.1521.0621.1120.74-0.05%14,111
Aug 22, 202520.9421.1820.8921.1220.751.10%18,638
Aug 21, 202520.8920.9920.8420.8920.52-0.29%14,047
Aug 20, 202520.9821.0020.8320.9520.58-0.38%13,328