First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
22.11
-0.16 (-0.72%)
Sep 28, 2026, 4:00 PM EDT - Market closed
FFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 22.24 | 22.35 | 22.08 | 22.11 | 22.11 | -0.72% | 25,186 |
| Sep 25, 2026 | 22.20 | 22.32 | 22.08 | 22.27 | 22.27 | 0.13% | 28,851 |
| Sep 24, 2026 | 22.43 | 22.43 | 22.15 | 22.24 | 22.24 | -0.58% | 33,528 |
| Sep 23, 2026 | 22.59 | 22.59 | 22.21 | 22.37 | 22.37 | -1.67% | 29,407 |
| Sep 22, 2026 | 22.75 | 22.96 | 22.74 | 22.75 | 22.75 | 0.24% | 23,303 |
| Sep 21, 2026 | 22.86 | 23.15 | 22.86 | 23.12 | 22.70 | 1.40% | 11,549 |
| Sep 18, 2026 | 22.81 | 22.97 | 22.62 | 22.80 | 22.38 | - | 9,985 |
| Sep 17, 2026 | 22.84 | 22.88 | 22.80 | 22.80 | 22.38 | 0.53% | 15,056 |
| Sep 16, 2026 | 22.94 | 22.96 | 22.66 | 22.68 | 22.26 | -0.61% | 17,490 |
| Sep 15, 2026 | 22.88 | 22.94 | 22.78 | 22.82 | 22.40 | -0.52% | 8,059 |
| Sep 14, 2026 | 22.93 | 22.98 | 22.77 | 22.94 | 22.52 | -0.30% | 12,028 |
| Sep 11, 2026 | 22.95 | 23.05 | 22.85 | 23.01 | 22.59 | 0.66% | 12,461 |
| Sep 10, 2026 | 22.86 | 22.94 | 22.77 | 22.86 | 22.44 | -0.74% | 13,540 |
| Sep 9, 2026 | 23.15 | 23.20 | 22.99 | 23.03 | 22.61 | -1.03% | 14,246 |
| Sep 8, 2026 | 23.30 | 23.31 | 23.19 | 23.27 | 22.84 | -0.26% | 22,872 |
| Sep 4, 2026 | 23.32 | 23.39 | 23.30 | 23.33 | 22.90 | 0.04% | 18,928 |
| Sep 3, 2026 | 23.29 | 23.44 | 23.14 | 23.32 | 22.89 | 0.47% | 16,377 |
| Sep 2, 2026 | 23.12 | 23.25 | 23.02 | 23.21 | 22.78 | 0.52% | 18,176 |
| Sep 1, 2026 | 23.08 | 23.23 | 22.30 | 23.09 | 22.67 | -0.94% | 25,982 |
| Aug 31, 2026 | 23.30 | 23.39 | 23.19 | 23.31 | 22.88 | 0.17% | 20,219 |
| Aug 28, 2026 | 23.22 | 23.33 | 23.16 | 23.27 | 22.84 | 0.61% | 15,458 |
| Aug 27, 2026 | 23.15 | 23.30 | 23.10 | 23.13 | 22.70 | 0.17% | 26,457 |
| Aug 26, 2026 | 23.04 | 23.13 | 23.04 | 23.09 | 22.67 | 0.22% | 9,097 |
| Aug 25, 2026 | 23.04 | 23.16 | 23.01 | 23.04 | 22.62 | 0.09% | 26,487 |
| Aug 24, 2026 | 23.05 | 23.09 | 23.00 | 23.02 | 22.60 | -0.52% | 12,276 |
| Aug 21, 2026 | 23.28 | 23.38 | 23.00 | 23.14 | 22.71 | -0.47% | 32,165 |
| Aug 20, 2026 | 23.33 | 23.36 | 23.16 | 23.25 | 22.82 | -0.68% | 24,286 |
| Aug 19, 2026 | 23.38 | 23.45 | 23.33 | 23.41 | 22.98 | 0.13% | 23,005 |
| Aug 18, 2026 | 23.47 | 23.48 | 23.32 | 23.38 | 22.95 | -0.68% | 30,552 |
| Aug 17, 2026 | 23.60 | 23.60 | 23.49 | 23.54 | 23.11 | -0.30% | 53,363 |
| Aug 14, 2026 | 23.66 | 23.75 | 23.51 | 23.61 | 23.18 | -0.17% | 65,214 |
| Aug 13, 2026 | 23.65 | 23.80 | 23.59 | 23.65 | 23.22 | 0.21% | 22,015 |
| Aug 12, 2026 | 23.70 | 23.82 | 23.55 | 23.60 | 23.17 | -0.21% | 19,229 |
| Aug 11, 2026 | 23.62 | 23.76 | 23.54 | 23.65 | 23.22 | 0.21% | 32,192 |
| Aug 10, 2026 | 23.45 | 23.60 | 23.41 | 23.60 | 23.17 | 1.07% | 82,165 |
| Aug 7, 2026 | 23.27 | 23.61 | 23.05 | 23.35 | 22.92 | 0.60% | 36,930 |
| Aug 6, 2026 | 23.21 | 23.28 | 22.99 | 23.21 | 22.78 | 0.04% | 14,773 |
| Aug 5, 2026 | 23.19 | 23.24 | 23.12 | 23.20 | 22.77 | 0.48% | 30,077 |
| Aug 4, 2026 | 22.86 | 23.16 | 22.82 | 23.09 | 22.67 | 1.01% | 52,810 |
| Aug 3, 2026 | 22.62 | 22.89 | 22.62 | 22.86 | 22.44 | 1.46% | 14,950 |
| Jul 31, 2026 | 22.63 | 22.64 | 22.47 | 22.53 | 22.12 | -0.13% | 21,121 |
| Jul 30, 2026 | 22.40 | 22.66 | 22.40 | 22.56 | 22.15 | 1.17% | 12,945 |
| Jul 29, 2026 | 22.47 | 22.54 | 22.28 | 22.30 | 21.89 | -0.67% | 37,616 |
| Jul 28, 2026 | 22.56 | 22.56 | 22.36 | 22.45 | 22.04 | -0.09% | 14,105 |
| Jul 27, 2026 | 22.60 | 22.60 | 22.38 | 22.47 | 22.06 | 0.45% | 26,451 |
| Jul 24, 2026 | 22.46 | 22.65 | 22.35 | 22.37 | 21.96 | -0.36% | 27,892 |
| Jul 23, 2026 | 22.55 | 22.78 | 22.36 | 22.45 | 22.04 | -1.06% | 13,097 |
| Jul 22, 2026 | 22.72 | 22.78 | 22.66 | 22.69 | 22.27 | -0.44% | 14,252 |
| Jul 21, 2026 | 22.79 | 22.87 | 22.69 | 22.79 | 22.37 | 0.62% | 19,386 |
| Jul 20, 2026 | 22.83 | 22.83 | 22.59 | 22.65 | 22.23 | -0.40% | 15,344 |