First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
21.92
-0.14 (-0.63%)
At close: Apr 20, 2026, 4:00 PM EDT
21.97
+0.05 (0.23%)
After-hours: Apr 20, 2026, 7:00 PM EDT
FFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 22.01 | 22.10 | 21.91 | 21.92 | 21.92 | -0.63% | 30,867 |
| Apr 17, 2026 | 21.95 | 22.11 | 21.88 | 22.06 | 22.06 | 1.05% | 22,591 |
| Apr 16, 2026 | 21.80 | 21.91 | 21.68 | 21.83 | 21.83 | 0.28% | 19,946 |
| Apr 15, 2026 | 21.76 | 21.84 | 21.58 | 21.77 | 21.77 | 0.55% | 45,128 |
| Apr 14, 2026 | 21.46 | 21.69 | 21.39 | 21.65 | 21.65 | 1.55% | 42,393 |
| Apr 13, 2026 | 21.08 | 21.41 | 21.05 | 21.32 | 21.32 | 1.09% | 26,264 |
| Apr 10, 2026 | 21.12 | 21.14 | 21.00 | 21.09 | 21.09 | 0.09% | 41,081 |
| Apr 9, 2026 | 21.03 | 21.12 | 20.81 | 21.07 | 21.07 | 0.67% | 34,466 |
| Apr 8, 2026 | 20.75 | 21.02 | 20.75 | 20.93 | 20.93 | 2.25% | 41,562 |
| Apr 7, 2026 | 20.53 | 20.53 | 20.27 | 20.47 | 20.47 | -0.82% | 46,722 |
| Apr 6, 2026 | 20.52 | 20.78 | 20.52 | 20.64 | 20.64 | 0.24% | 25,107 |
| Apr 2, 2026 | 20.36 | 20.59 | 20.33 | 20.59 | 20.59 | -0.34% | 17,412 |
| Apr 1, 2026 | 20.40 | 20.78 | 20.34 | 20.66 | 20.66 | 1.27% | 44,492 |
| Mar 31, 2026 | 19.79 | 20.49 | 19.72 | 20.40 | 20.40 | 3.98% | 79,775 |
| Mar 30, 2026 | 19.66 | 19.81 | 19.50 | 19.62 | 19.62 | -0.20% | 55,303 |
| Mar 27, 2026 | 19.89 | 19.92 | 19.60 | 19.66 | 19.66 | -1.60% | 25,360 |
| Mar 26, 2026 | 20.30 | 20.37 | 19.73 | 19.98 | 19.98 | -2.49% | 65,186 |
| Mar 25, 2026 | 20.48 | 20.57 | 20.37 | 20.49 | 20.49 | 1.24% | 11,648 |
| Mar 24, 2026 | 20.29 | 20.37 | 20.15 | 20.24 | 20.24 | -0.15% | 19,983 |
| Mar 23, 2026 | 20.21 | 20.40 | 20.06 | 20.27 | 20.27 | 1.20% | 33,645 |
| Mar 20, 2026 | 20.39 | 20.45 | 19.72 | 20.03 | 20.03 | -4.02% | 65,963 |
| Mar 19, 2026 | 20.89 | 21.13 | 20.78 | 20.87 | 20.48 | -0.86% | 18,071 |
| Mar 18, 2026 | 21.18 | 21.33 | 21.01 | 21.05 | 20.66 | -0.85% | 31,626 |
| Mar 17, 2026 | 21.36 | 21.40 | 21.23 | 21.23 | 20.84 | -0.09% | 21,350 |
| Mar 16, 2026 | 21.13 | 21.46 | 21.13 | 21.25 | 20.86 | 0.76% | 37,710 |
| Mar 13, 2026 | 21.21 | 21.43 | 21.09 | 21.09 | 20.70 | -0.19% | 19,444 |
| Mar 12, 2026 | 21.30 | 21.72 | 21.09 | 21.13 | 20.74 | -1.40% | 33,523 |
| Mar 11, 2026 | 21.36 | 21.56 | 21.36 | 21.43 | 21.03 | 0.37% | 23,415 |
| Mar 10, 2026 | 21.31 | 21.51 | 21.21 | 21.35 | 20.95 | 0.20% | 24,001 |
| Mar 9, 2026 | 21.27 | 21.35 | 20.98 | 21.31 | 20.91 | -0.71% | 33,877 |
| Mar 6, 2026 | 21.41 | 21.60 | 21.41 | 21.46 | 21.06 | -1.18% | 19,273 |
| Mar 5, 2026 | 21.75 | 21.86 | 21.59 | 21.72 | 21.31 | -0.84% | 18,229 |
| Mar 4, 2026 | 21.90 | 21.96 | 21.79 | 21.90 | 21.49 | 0.60% | 13,496 |
| Mar 3, 2026 | 21.81 | 21.81 | 21.50 | 21.77 | 21.37 | -0.68% | 18,190 |
| Mar 2, 2026 | 21.78 | 21.95 | 21.78 | 21.92 | 21.51 | 0.18% | 7,913 |
| Feb 27, 2026 | 21.91 | 21.99 | 21.86 | 21.88 | 21.47 | -0.64% | 22,332 |
| Feb 26, 2026 | 22.20 | 22.20 | 21.83 | 22.02 | 21.61 | -0.68% | 20,070 |
| Feb 25, 2026 | 22.10 | 22.18 | 21.98 | 22.17 | 21.76 | 1.00% | 27,374 |
| Feb 24, 2026 | 21.85 | 22.07 | 21.64 | 21.95 | 21.54 | 0.69% | 105,076 |
| Feb 23, 2026 | 22.05 | 22.05 | 21.72 | 21.80 | 21.40 | -1.00% | 16,826 |
| Feb 20, 2026 | 21.88 | 22.06 | 21.81 | 22.02 | 21.61 | 0.64% | 23,491 |
| Feb 19, 2026 | 21.82 | 21.95 | 21.77 | 21.88 | 21.47 | -0.14% | 18,398 |
| Feb 18, 2026 | 21.90 | 22.07 | 21.86 | 21.91 | 21.50 | 0.08% | 16,237 |
| Feb 17, 2026 | 21.84 | 21.97 | 21.70 | 21.89 | 21.49 | 0.15% | 45,504 |
| Feb 13, 2026 | 21.87 | 22.03 | 21.85 | 21.86 | 21.45 | -0.35% | 30,143 |
| Feb 12, 2026 | 22.20 | 22.22 | 21.94 | 21.94 | 21.53 | -1.10% | 22,675 |
| Feb 11, 2026 | 22.17 | 22.22 | 22.06 | 22.18 | 21.77 | 0.27% | 29,350 |
| Feb 10, 2026 | 22.25 | 22.31 | 22.12 | 22.12 | 21.71 | -0.58% | 44,421 |
| Feb 9, 2026 | 22.05 | 22.30 | 21.94 | 22.25 | 21.84 | 0.91% | 29,398 |
| Feb 6, 2026 | 21.83 | 22.05 | 21.77 | 22.05 | 21.64 | 1.57% | 23,876 |