First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
23.13
+0.11 (0.48%)
At close: May 29, 2026, 4:00 PM EDT
23.10
-0.03 (-0.13%)
After-hours: May 29, 2026, 7:00 PM EDT
FFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.12 | 23.13 | 23.03 | 23.13 | 23.13 | 0.48% | 16,926 |
| May 28, 2026 | 23.00 | 23.12 | 22.82 | 23.02 | 23.02 | 0.31% | 28,106 |
| May 27, 2026 | 23.10 | 23.10 | 22.85 | 22.95 | 22.95 | -0.30% | 40,006 |
| May 26, 2026 | 23.07 | 23.13 | 22.94 | 23.02 | 23.02 | 0.48% | 34,846 |
| May 22, 2026 | 22.88 | 22.97 | 22.83 | 22.91 | 22.91 | 0.66% | 30,180 |
| May 21, 2026 | 22.70 | 22.81 | 22.49 | 22.76 | 22.76 | 0.26% | 50,112 |
| May 20, 2026 | 22.48 | 22.76 | 22.38 | 22.70 | 22.70 | 1.57% | 27,856 |
| May 19, 2026 | 22.36 | 22.44 | 22.30 | 22.35 | 22.35 | -0.58% | 19,164 |
| May 18, 2026 | 22.48 | 22.59 | 22.33 | 22.48 | 22.48 | -0.09% | 14,560 |
| May 15, 2026 | 22.61 | 22.61 | 22.46 | 22.50 | 22.50 | -0.92% | 28,780 |
| May 14, 2026 | 22.68 | 22.78 | 22.62 | 22.71 | 22.71 | 0.62% | 19,120 |
| May 13, 2026 | 22.45 | 22.67 | 22.35 | 22.57 | 22.57 | 0.85% | 25,331 |
| May 12, 2026 | 22.42 | 22.45 | 22.22 | 22.38 | 22.38 | -0.27% | 26,746 |
| May 11, 2026 | 22.52 | 22.52 | 22.34 | 22.44 | 22.44 | -0.18% | 15,267 |
| May 8, 2026 | 22.40 | 22.54 | 22.40 | 22.48 | 22.48 | 0.81% | 24,416 |
| May 7, 2026 | 22.49 | 22.51 | 22.25 | 22.30 | 22.30 | -0.58% | 15,626 |
| May 6, 2026 | 22.39 | 22.48 | 22.35 | 22.43 | 22.43 | 0.85% | 29,668 |
| May 5, 2026 | 22.16 | 22.31 | 22.16 | 22.24 | 22.24 | 0.14% | 19,342 |
| May 4, 2026 | 22.35 | 22.35 | 22.12 | 22.21 | 22.21 | -0.63% | 15,785 |
| May 1, 2026 | 22.28 | 22.47 | 22.26 | 22.35 | 22.35 | 0.45% | 23,851 |
| Apr 30, 2026 | 22.08 | 22.31 | 21.99 | 22.25 | 22.25 | 0.86% | 20,686 |
| Apr 29, 2026 | 22.01 | 22.09 | 21.94 | 22.06 | 22.06 | 0.59% | 12,229 |
| Apr 28, 2026 | 22.06 | 22.06 | 21.82 | 21.93 | 21.93 | -0.77% | 28,509 |
| Apr 27, 2026 | 22.13 | 22.15 | 21.85 | 22.10 | 22.10 | 0.14% | 10,987 |
| Apr 24, 2026 | 22.17 | 22.17 | 21.89 | 22.07 | 22.07 | 0.41% | 29,825 |
| Apr 23, 2026 | 22.14 | 22.14 | 21.89 | 21.98 | 21.98 | -0.54% | 13,282 |
| Apr 22, 2026 | 21.97 | 22.13 | 21.97 | 22.10 | 22.10 | 0.87% | 17,014 |
| Apr 21, 2026 | 22.06 | 22.16 | 21.86 | 21.91 | 21.91 | -0.05% | 33,688 |
| 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 | -2.21% | 65,963 |
| Mar 19, 2026 | 20.89 | 21.13 | 20.78 | 20.87 | 20.48 | -0.86% | 18,073 |