First Trust Enhanced Equity Income Fund (FFA)

FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	21.82	21.82	21.44	21.49	21.11	-1.51%	21,122
Nov 12, 2025	21.83	21.90	21.74	21.82	21.43	0.28%	18,672
Nov 11, 2025	21.72	21.79	21.70	21.76	21.37	0.18%	15,085
Nov 10, 2025	21.58	21.78	21.53	21.72	21.33	1.40%	11,161
Nov 7, 2025	21.53	21.65	21.25	21.42	21.04	-0.93%	12,688
Nov 6, 2025	21.84	21.84	21.50	21.62	21.23	-1.19%	21,847
Nov 5, 2025	21.68	21.90	21.68	21.88	21.49	0.46%	24,415
Nov 4, 2025	21.78	21.80	21.67	21.78	21.39	-0.59%	12,946
Nov 3, 2025	22.00	22.00	21.87	21.91	21.52	-0.05%	22,724
Oct 31, 2025	21.89	21.99	21.85	21.92	21.53	0.55%	27,423
Oct 30, 2025	21.80	21.98	21.78	21.80	21.41	-0.05%	19,551
Oct 29, 2025	21.88	21.90	21.77	21.81	21.42	-0.09%	28,030
Oct 28, 2025	21.85	21.86	21.77	21.83	21.44	0.18%	40,588
Oct 27, 2025	21.77	21.84	21.72	21.79	21.40	1.07%	36,636
Oct 24, 2025	21.54	21.71	21.52	21.56	21.18	0.61%	21,657
Oct 23, 2025	21.35	21.50	21.35	21.43	21.05	0.33%	9,339
Oct 22, 2025	21.46	21.46	21.27	21.36	20.98	-0.47%	38,440
Oct 21, 2025	21.50	21.54	21.43	21.46	21.08	-0.09%	41,643

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.