Skip to main content
logo
First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
22.24
+0.06 (0.27%)
Oct 19, 2026, 10:07 AM EDT - Market open

FFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202622.2522.3522.0722.24--0.40%5,592
Oct 16, 202622.5222.5222.3322.33--0.49%8,945
Oct 15, 202622.3222.4722.3222.4422.440.27%13,453
Oct 14, 202622.5122.6622.3622.3822.38-0.97%21,345
Oct 13, 202622.6822.7522.6022.6022.60-0.31%13,830
Oct 12, 202622.6222.7522.4322.6722.670.27%20,891
Oct 9, 202622.4322.7122.4022.6122.611.16%21,958
Oct 8, 202622.4622.5022.2322.3522.35-0.27%11,865
Oct 7, 202622.3022.5122.0522.4122.410.72%54,497
Oct 6, 202622.1922.3822.0122.2522.250.63%41,553
Oct 5, 202622.2522.2521.9322.1122.11-0.45%36,614
Oct 2, 202622.2122.3722.0422.2122.210.05%48,010
Oct 1, 202622.2822.3021.7822.2022.20-0.18%34,953
Sep 30, 202622.3022.5122.1922.2422.240.23%76,241
Sep 29, 202622.1422.2021.9722.1922.190.36%46,567
Sep 28, 202622.2422.3522.0822.1122.11-0.72%25,186
Sep 25, 202622.2022.3222.0822.2722.270.13%28,851
Sep 24, 202622.4322.4322.1522.2422.24-0.58%33,528
Sep 23, 202622.5922.5922.2122.3722.37-1.67%29,407
Sep 22, 202622.7522.9622.7422.7522.750.24%23,303
Sep 21, 202622.8623.1522.8623.1222.701.40%11,549
Sep 18, 202622.8122.9722.6222.8022.38-9,985
Sep 17, 202622.8422.8822.8022.8022.380.53%15,056
Sep 16, 202622.9422.9622.6622.6822.26-0.61%17,490
Sep 15, 202622.8822.9422.7822.8222.40-0.52%8,059
Sep 14, 202622.9322.9822.7722.9422.52-0.30%12,028
Sep 11, 202622.9523.0522.8523.0122.590.66%12,461
Sep 10, 202622.8622.9422.7722.8622.44-0.74%13,540
Sep 9, 202623.1523.2022.9923.0322.61-1.03%14,246
Sep 8, 202623.3023.3123.1923.2722.84-0.26%22,872
Sep 4, 202623.3223.3923.3023.3322.900.04%18,928
Sep 3, 202623.2923.4423.1423.3222.890.47%16,377
Sep 2, 202623.1223.2523.0223.2122.780.52%18,176
Sep 1, 202623.0823.2322.3023.0922.67-0.94%25,982
Aug 31, 202623.3023.3923.1923.3122.880.17%20,219
Aug 28, 202623.2223.3323.1623.2722.840.61%15,458
Aug 27, 202623.1523.3023.1023.1322.700.17%26,457
Aug 26, 202623.0423.1323.0423.0922.670.22%9,097
Aug 25, 202623.0423.1623.0123.0422.620.09%26,487
Aug 24, 202623.0523.0923.0023.0222.60-0.52%12,276
Aug 21, 202623.2823.3823.0023.1422.71-0.47%32,165
Aug 20, 202623.3323.3623.1623.2522.82-0.68%24,286
Aug 19, 202623.3823.4523.3323.4122.980.13%23,005
Aug 18, 202623.4723.4823.3223.3822.95-0.68%30,552
Aug 17, 202623.6023.6023.4923.5423.11-0.30%53,363
Aug 14, 202623.6623.7523.5123.6123.18-0.17%65,214
Aug 13, 202623.6523.8023.5923.6523.220.21%22,015
Aug 12, 202623.7023.8223.5523.6023.17-0.21%19,229
Aug 11, 202623.6223.7623.5423.6523.220.21%32,192
Aug 10, 202623.4523.6023.4123.6023.171.07%82,165