Skip to main content
logo
First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
22.61
+0.03 (0.11%)
Jul 10, 2026, 10:08 AM EDT - Market open

FFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202622.5922.5922.5722.58--104
Jul 9, 202622.5422.6922.4722.5822.580.13%21,336
Jul 8, 202622.4122.6022.3122.5522.550.49%20,416
Jul 7, 202622.5022.5822.3722.4422.44-0.40%40,469
Jul 6, 202622.5922.5922.4822.5322.530.45%23,051
Jul 2, 202622.4522.5022.3522.4322.430.58%16,372
Jul 1, 202622.2922.4022.1522.3022.30-0.27%38,576
Jun 30, 202622.0722.3621.9722.3622.361.68%81,009
Jun 29, 202621.8622.0721.8021.9921.991.38%43,161
Jun 26, 202621.6021.8321.6021.6921.69-0.28%18,089
Jun 25, 202622.0122.0121.7521.7521.75-0.46%25,184
Jun 24, 202621.9622.0221.8221.8521.85-0.27%61,529
Jun 23, 202621.8221.9721.7421.9121.91-0.63%25,002
Jun 22, 202622.2222.2222.0122.0522.05-0.78%29,016
Jun 18, 202622.6022.6522.4322.6122.221.03%15,261
Jun 17, 202622.5822.6622.3222.3822.00-0.75%27,996
Jun 16, 202622.6822.6822.4722.5522.16-0.49%23,512
Jun 15, 202622.5722.6922.4922.6622.271.07%46,593
Jun 12, 202622.4022.5122.2022.4222.040.04%29,983
Jun 11, 202622.3822.4622.1222.4122.030.54%27,852
Jun 10, 202622.4322.5422.2222.2921.91-0.54%17,049
Jun 9, 202622.6822.6922.1522.4122.03-0.66%20,725
Jun 8, 202622.6222.7622.4622.5622.170.45%24,831
Jun 5, 202622.9122.9122.4622.4622.08-2.52%34,821
Jun 4, 202622.8423.1222.7623.0422.650.57%41,924
Jun 3, 202623.1423.1822.9022.9122.52-0.91%26,690
Jun 2, 202623.0923.2123.0323.1222.720.04%36,195
Jun 1, 202623.1323.2423.0723.1122.71-0.09%39,729
May 29, 202623.1223.1323.0323.1322.730.48%16,926
May 28, 202623.0023.1222.8223.0222.630.31%28,106
May 27, 202623.1023.1022.8522.9522.56-0.30%40,006
May 26, 202623.0723.1322.9423.0222.630.48%34,846
May 22, 202622.8822.9722.8322.9122.520.66%30,180
May 21, 202622.7022.8122.4922.7622.370.26%50,112
May 20, 202622.4822.7622.3822.7022.311.57%27,856
May 19, 202622.3622.4422.3022.3521.97-0.58%19,164
May 18, 202622.4822.5922.3322.4822.09-0.09%14,560
May 15, 202622.6122.6122.4622.5022.11-0.92%28,780
May 14, 202622.6822.7822.6222.7122.320.62%19,120
May 13, 202622.4522.6722.3522.5722.180.85%25,331
May 12, 202622.4222.4522.2222.3822.00-0.27%26,746
May 11, 202622.5222.5222.3422.4422.06-0.18%15,267
May 8, 202622.4022.5422.4022.4822.090.81%24,416
May 7, 202622.4922.5122.2522.3021.92-0.58%15,626
May 6, 202622.3922.4822.3522.4322.050.85%29,668
May 5, 202622.1622.3122.1622.2421.860.14%19,342
May 4, 202622.3522.3522.1222.2121.83-0.63%15,785
May 1, 202622.2822.4722.2622.3521.970.45%23,851
Apr 30, 202622.0822.3121.9922.2521.870.86%20,686
Apr 29, 202622.0122.0921.9422.0621.680.59%12,229