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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.88 | 21.90 | 21.77 | 21.81 | 21.81 | -0.09% | 28,030 |
| Oct 28, 2025 | 21.85 | 21.86 | 21.77 | 21.83 | 21.83 | 0.18% | 40,588 |
| Oct 27, 2025 | 21.77 | 21.84 | 21.72 | 21.79 | 21.79 | 1.07% | 36,636 |
| Oct 24, 2025 | 21.54 | 21.71 | 21.52 | 21.56 | 21.56 | 0.61% | 21,657 |
| Oct 23, 2025 | 21.35 | 21.50 | 21.35 | 21.43 | 21.43 | 0.33% | 9,339 |
| Oct 22, 2025 | 21.46 | 21.46 | 21.27 | 21.36 | 21.36 | -0.47% | 38,440 |
| Oct 21, 2025 | 21.50 | 21.54 | 21.43 | 21.46 | 21.46 | -0.09% | 41,643 |
| Oct 20, 2025 | 21.44 | 21.58 | 21.44 | 21.48 | 21.48 | 0.47% | 22,089 |
| Oct 17, 2025 | 21.42 | 21.48 | 21.32 | 21.38 | 21.38 | 0.14% | 10,266 |
| Oct 16, 2025 | 21.39 | 21.60 | 21.29 | 21.35 | 21.35 | -0.65% | 32,006 |
| Oct 15, 2025 | 21.66 | 21.74 | 21.34 | 21.49 | 21.49 | 0.09% | 26,860 |
| Oct 14, 2025 | 21.37 | 21.49 | 21.25 | 21.47 | 21.47 | 0.23% | 18,210 |
| Oct 13, 2025 | 21.38 | 21.55 | 21.35 | 21.42 | 21.42 | 1.09% | 12,138 |
| Oct 10, 2025 | 21.72 | 21.85 | 21.15 | 21.19 | 21.19 | -2.49% | 35,371 |
| Oct 9, 2025 | 21.82 | 21.88 | 21.63 | 21.73 | 21.73 | -0.28% | 35,526 |
| Oct 8, 2025 | 21.69 | 21.88 | 21.63 | 21.79 | 21.79 | 0.46% | 36,492 |
| Oct 7, 2025 | 21.63 | 21.86 | 21.63 | 21.69 | 21.69 | 0.14% | 45,417 |
| Oct 6, 2025 | 21.63 | 21.71 | 21.50 | 21.66 | 21.66 | 0.46% | 22,266 |
| Oct 3, 2025 | 21.69 | 21.75 | 21.56 | 21.56 | 21.56 | -0.46% | 42,092 |
| Oct 2, 2025 | 21.69 | 21.74 | 21.51 | 21.66 | 21.66 | -0.18% | 36,928 |
| Oct 1, 2025 | 21.45 | 21.70 | 21.34 | 21.70 | 21.70 | 0.84% | 47,766 |
| Sep 30, 2025 | 21.36 | 21.54 | 21.33 | 21.52 | 21.52 | 1.03% | 75,705 |
| Sep 29, 2025 | 21.28 | 21.38 | 21.25 | 21.30 | 21.30 | 0.24% | 43,851 |
| Sep 26, 2025 | 21.19 | 21.31 | 21.11 | 21.25 | 21.25 | 0.43% | 21,766 |
| Sep 25, 2025 | 21.19 | 21.24 | 21.01 | 21.16 | 21.16 | -0.52% | 27,530 |
| Sep 24, 2025 | 21.44 | 21.46 | 21.19 | 21.27 | 21.27 | -0.65% | 49,122 |
| Sep 23, 2025 | 21.40 | 21.49 | 21.40 | 21.41 | 21.41 | -0.23% | 29,093 |
| Sep 22, 2025 | 21.29 | 21.46 | 21.29 | 21.46 | 21.46 | -0.88% | 9,805 |
| Sep 19, 2025 | 21.53 | 21.70 | 21.53 | 21.65 | 21.27 | 0.65% | 29,492 |
| Sep 18, 2025 | 21.41 | 21.63 | 21.41 | 21.51 | 21.13 | 0.51% | 23,548 |
| Sep 17, 2025 | 21.47 | 21.50 | 21.31 | 21.40 | 21.02 | -0.37% | 21,080 |
| Sep 16, 2025 | 21.52 | 21.52 | 21.44 | 21.48 | 21.10 | -0.19% | 19,604 |
| Sep 15, 2025 | 21.48 | 21.55 | 21.48 | 21.52 | 21.14 | 0.37% | 27,467 |
| Sep 12, 2025 | 21.41 | 21.49 | 21.37 | 21.44 | 21.06 | 0.14% | 24,676 |
| Sep 11, 2025 | 21.34 | 21.52 | 21.33 | 21.41 | 21.03 | 0.33% | 38,763 |
| Sep 10, 2025 | 21.36 | 21.46 | 21.33 | 21.34 | 20.96 | - | 22,400 |
| Sep 9, 2025 | 21.27 | 21.41 | 21.25 | 21.34 | 20.96 | -0.09% | 26,567 |
| Sep 8, 2025 | 21.36 | 21.44 | 21.31 | 21.36 | 20.98 | 0.14% | 12,517 |
| Sep 5, 2025 | 21.42 | 21.46 | 21.28 | 21.33 | 20.95 | -0.28% | 26,047 |
| Sep 4, 2025 | 21.17 | 21.43 | 21.17 | 21.39 | 21.01 | 0.99% | 13,688 |
| Sep 3, 2025 | 21.08 | 21.21 | 21.04 | 21.18 | 20.80 | 0.52% | 15,370 |
| Sep 2, 2025 | 21.02 | 21.11 | 20.97 | 21.07 | 20.70 | -0.75% | 13,109 |
| Aug 29, 2025 | 21.27 | 21.27 | 21.14 | 21.23 | 20.85 | -0.28% | 11,001 |
| Aug 28, 2025 | 21.19 | 21.35 | 21.12 | 21.29 | 20.91 | 0.42% | 21,998 |
| Aug 27, 2025 | 21.12 | 21.23 | 21.12 | 21.20 | 20.82 | 0.33% | 11,370 |
| Aug 26, 2025 | 21.05 | 21.19 | 21.01 | 21.13 | 20.76 | 0.09% | 20,943 |
| Aug 25, 2025 | 21.12 | 21.15 | 21.06 | 21.11 | 20.74 | -0.05% | 14,111 |
| Aug 22, 2025 | 20.94 | 21.18 | 20.89 | 21.12 | 20.75 | 1.10% | 18,638 |
| Aug 21, 2025 | 20.89 | 20.99 | 20.84 | 20.89 | 20.52 | -0.29% | 14,047 |
| Aug 20, 2025 | 20.98 | 21.00 | 20.83 | 20.95 | 20.58 | -0.38% | 13,328 |