Skip to main content
logo
First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
21.67
-0.05 (-0.21%)
Nov 6, 2026, 4:00 PM EST - Market closed

FFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202621.6821.6821.6821.6721.67-0.21%25,925
Nov 5, 202622.3422.3421.6121.7121.71-2.69%24,914
Nov 4, 202622.2022.4122.0822.3122.311.73%18,808
Nov 3, 202621.9422.0421.9121.9321.93-0.14%5,658
Nov 2, 202622.0222.2521.9621.9621.96-0.23%23,431
Oct 30, 202622.1322.2421.9122.0122.01-0.99%9,288
Oct 29, 202622.2922.3722.0422.2322.23-0.36%18,530
Oct 28, 202622.3322.3322.2222.3122.310.36%13,276
Oct 27, 202622.2322.2822.0722.2322.230.45%25,197
Oct 26, 202622.1622.2222.0722.1322.130.14%15,556
Oct 23, 202622.1322.1522.0522.1022.10-0.54%9,601
Oct 22, 202622.3622.3622.1022.2222.22-0.98%13,965
Oct 21, 202622.2922.5322.2622.4422.440.94%21,971
Oct 20, 202622.2322.3522.1122.2322.230.14%10,834
Oct 19, 202622.2522.3522.0722.2022.200.09%19,600
Oct 16, 202622.5222.5222.1022.1822.18-1.16%21,427
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