First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
21.82
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
FFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.75 | 21.97 | 21.75 | 21.82 | 21.82 | 0.05% | 28,007 |
| Dec 4, 2025 | 21.81 | 21.84 | 21.74 | 21.81 | 21.81 | 0.11% | 15,010 |
| Dec 3, 2025 | 21.75 | 21.83 | 21.57 | 21.79 | 21.79 | 0.02% | 22,806 |
| Dec 2, 2025 | 21.90 | 21.90 | 21.70 | 21.78 | 21.78 | 0.05% | 14,704 |
| Dec 1, 2025 | 21.76 | 21.89 | 21.66 | 21.77 | 21.77 | -0.55% | 25,087 |
| Nov 28, 2025 | 21.75 | 21.92 | 21.75 | 21.89 | 21.89 | 0.83% | 7,752 |
| Nov 26, 2025 | 21.68 | 21.81 | 21.68 | 21.71 | 21.71 | 0.84% | 23,113 |
| Nov 25, 2025 | 21.52 | 21.63 | 21.31 | 21.53 | 21.53 | 0.56% | 25,657 |
| Nov 24, 2025 | 21.25 | 21.48 | 21.15 | 21.41 | 21.41 | 1.42% | 12,143 |
| Nov 21, 2025 | 20.94 | 21.20 | 20.85 | 21.11 | 21.11 | 1.05% | 9,347 |
| Nov 20, 2025 | 21.27 | 21.54 | 20.85 | 20.89 | 20.89 | -1.56% | 36,960 |
| Nov 19, 2025 | 21.15 | 21.35 | 21.08 | 21.22 | 21.22 | 0.90% | 13,793 |
| Nov 18, 2025 | 21.23 | 21.26 | 21.03 | 21.03 | 21.03 | -1.50% | 19,222 |
| Nov 17, 2025 | 21.54 | 21.58 | 21.31 | 21.35 | 21.35 | -0.79% | 15,747 |
| Nov 14, 2025 | 21.32 | 21.73 | 21.32 | 21.52 | 21.52 | 0.14% | 32,616 |
| Nov 13, 2025 | 21.82 | 21.82 | 21.44 | 21.49 | 21.49 | -1.51% | 21,122 |
| Nov 12, 2025 | 21.83 | 21.90 | 21.74 | 21.82 | 21.82 | 0.28% | 18,672 |
| Nov 11, 2025 | 21.72 | 21.79 | 21.70 | 21.76 | 21.76 | 0.18% | 15,085 |
| Nov 10, 2025 | 21.58 | 21.78 | 21.53 | 21.72 | 21.72 | 1.40% | 11,161 |
| Nov 7, 2025 | 21.53 | 21.65 | 21.25 | 21.42 | 21.42 | -0.93% | 12,688 |
| Nov 6, 2025 | 21.84 | 21.84 | 21.50 | 21.62 | 21.62 | -1.19% | 21,847 |
| Nov 5, 2025 | 21.68 | 21.90 | 21.68 | 21.88 | 21.88 | 0.46% | 24,415 |
| Nov 4, 2025 | 21.78 | 21.80 | 21.67 | 21.78 | 21.78 | -0.59% | 12,946 |
| Nov 3, 2025 | 22.00 | 22.00 | 21.87 | 21.91 | 21.91 | -0.05% | 22,724 |
| Oct 31, 2025 | 21.89 | 21.99 | 21.85 | 21.92 | 21.92 | 0.55% | 27,423 |
| Oct 30, 2025 | 21.80 | 21.98 | 21.78 | 21.80 | 21.80 | -0.05% | 19,551 |
| Oct 29, 2025 | 21.88 | 21.90 | 21.77 | 21.81 | 21.81 | -0.09% | 28,030 |
| Oct 28, 2025 | 21.85 | 21.86 | 21.77 | 21.83 | 21.83 | 0.18% | 40,588 |
| Oct 27, 2025 | 21.77 | 21.84 | 21.72 | 21.79 | 21.79 | 1.07% | 36,636 |
| Oct 24, 2025 | 21.54 | 21.71 | 21.52 | 21.56 | 21.56 | 0.61% | 21,657 |
| Oct 23, 2025 | 21.35 | 21.50 | 21.35 | 21.43 | 21.43 | 0.33% | 9,339 |
| Oct 22, 2025 | 21.46 | 21.46 | 21.27 | 21.36 | 21.36 | -0.47% | 38,440 |
| Oct 21, 2025 | 21.50 | 21.54 | 21.43 | 21.46 | 21.46 | -0.09% | 41,643 |
| Oct 20, 2025 | 21.44 | 21.58 | 21.44 | 21.48 | 21.48 | 0.47% | 22,089 |
| Oct 17, 2025 | 21.42 | 21.48 | 21.32 | 21.38 | 21.38 | 0.14% | 10,266 |
| Oct 16, 2025 | 21.39 | 21.60 | 21.29 | 21.35 | 21.35 | -0.65% | 32,006 |
| Oct 15, 2025 | 21.66 | 21.74 | 21.34 | 21.49 | 21.49 | 0.09% | 26,860 |
| Oct 14, 2025 | 21.37 | 21.49 | 21.25 | 21.47 | 21.47 | 0.23% | 18,210 |
| Oct 13, 2025 | 21.38 | 21.55 | 21.35 | 21.42 | 21.42 | 1.09% | 12,138 |
| Oct 10, 2025 | 21.72 | 21.85 | 21.15 | 21.19 | 21.19 | -2.49% | 35,371 |
| Oct 9, 2025 | 21.82 | 21.88 | 21.63 | 21.73 | 21.73 | -0.28% | 35,526 |
| Oct 8, 2025 | 21.69 | 21.88 | 21.63 | 21.79 | 21.79 | 0.46% | 36,492 |
| Oct 7, 2025 | 21.63 | 21.86 | 21.63 | 21.69 | 21.69 | 0.14% | 45,417 |
| Oct 6, 2025 | 21.63 | 21.71 | 21.50 | 21.66 | 21.66 | 0.46% | 22,266 |
| Oct 3, 2025 | 21.69 | 21.75 | 21.56 | 21.56 | 21.56 | -0.46% | 42,092 |
| Oct 2, 2025 | 21.69 | 21.74 | 21.51 | 21.66 | 21.66 | -0.18% | 36,928 |
| Oct 1, 2025 | 21.45 | 21.70 | 21.34 | 21.70 | 21.70 | 0.84% | 47,766 |
| Sep 30, 2025 | 21.36 | 21.54 | 21.33 | 21.52 | 21.52 | 1.03% | 75,705 |
| Sep 29, 2025 | 21.28 | 21.38 | 21.25 | 21.30 | 21.30 | 0.24% | 43,851 |
| Sep 26, 2025 | 21.19 | 21.31 | 21.11 | 21.25 | 21.25 | 0.43% | 21,766 |
| Sep 25, 2025 | 21.19 | 21.24 | 21.01 | 21.16 | 21.16 | -0.52% | 27,530 |
| Sep 24, 2025 | 21.44 | 21.46 | 21.19 | 21.27 | 21.27 | -0.65% | 49,122 |
| Sep 23, 2025 | 21.40 | 21.49 | 21.40 | 21.41 | 21.41 | -0.23% | 29,093 |
| Sep 22, 2025 | 21.29 | 21.46 | 21.29 | 21.46 | 21.46 | -0.88% | 9,805 |
| Sep 19, 2025 | 21.53 | 21.70 | 21.53 | 21.65 | 21.26 | 0.65% | 29,492 |
| Sep 18, 2025 | 21.41 | 21.63 | 21.41 | 21.51 | 21.13 | 0.51% | 23,548 |
| Sep 17, 2025 | 21.47 | 21.50 | 21.31 | 21.40 | 21.02 | -0.37% | 21,080 |
| Sep 16, 2025 | 21.52 | 21.52 | 21.44 | 21.48 | 21.10 | -0.19% | 19,604 |
| Sep 15, 2025 | 21.48 | 21.55 | 21.48 | 21.52 | 21.13 | 0.37% | 27,467 |
| Sep 12, 2025 | 21.41 | 21.49 | 21.37 | 21.44 | 21.06 | 0.14% | 24,676 |
| Sep 11, 2025 | 21.34 | 21.52 | 21.33 | 21.41 | 21.03 | 0.33% | 38,763 |
| Sep 10, 2025 | 21.36 | 21.46 | 21.33 | 21.34 | 20.96 | - | 22,400 |
| Sep 9, 2025 | 21.27 | 21.41 | 21.25 | 21.34 | 20.96 | -0.09% | 26,567 |
| Sep 8, 2025 | 21.36 | 21.44 | 21.31 | 21.36 | 20.98 | 0.14% | 12,517 |
| Sep 5, 2025 | 21.42 | 21.46 | 21.28 | 21.33 | 20.95 | -0.28% | 26,047 |
| Sep 4, 2025 | 21.17 | 21.43 | 21.17 | 21.39 | 21.01 | 0.99% | 13,688 |
| Sep 3, 2025 | 21.08 | 21.21 | 21.04 | 21.18 | 20.80 | 0.52% | 15,370 |
| Sep 2, 2025 | 21.02 | 21.11 | 20.97 | 21.07 | 20.69 | -0.75% | 13,109 |
| Aug 29, 2025 | 21.27 | 21.27 | 21.14 | 21.23 | 20.85 | -0.28% | 11,001 |
| Aug 28, 2025 | 21.19 | 21.35 | 21.12 | 21.29 | 20.91 | 0.42% | 21,998 |
| Aug 27, 2025 | 21.12 | 21.23 | 21.12 | 21.20 | 20.82 | 0.33% | 11,370 |
| Aug 26, 2025 | 21.05 | 21.19 | 21.01 | 21.13 | 20.75 | 0.09% | 20,943 |
| Aug 25, 2025 | 21.12 | 21.15 | 21.06 | 21.11 | 20.73 | -0.05% | 14,111 |
| Aug 22, 2025 | 20.94 | 21.18 | 20.89 | 21.12 | 20.74 | 1.10% | 18,638 |
| Aug 21, 2025 | 20.89 | 20.99 | 20.84 | 20.89 | 20.52 | -0.29% | 14,047 |
| Aug 20, 2025 | 20.98 | 21.00 | 20.83 | 20.95 | 20.58 | -0.38% | 13,328 |
| Aug 19, 2025 | 21.09 | 21.14 | 20.95 | 21.03 | 20.65 | -0.14% | 22,958 |
| Aug 18, 2025 | 21.06 | 21.24 | 21.06 | 21.06 | 20.68 | -0.43% | 20,733 |
| Aug 15, 2025 | 21.19 | 21.23 | 21.10 | 21.15 | 20.77 | -0.19% | 19,964 |
| Aug 14, 2025 | 21.13 | 21.34 | 21.13 | 21.19 | 20.81 | -0.14% | 20,626 |
| Aug 13, 2025 | 21.21 | 21.34 | 21.15 | 21.22 | 20.84 | 0.33% | 23,522 |
| Aug 12, 2025 | 21.01 | 21.15 | 21.01 | 21.15 | 20.77 | 0.81% | 16,060 |
| Aug 11, 2025 | 20.91 | 21.06 | 20.91 | 20.98 | 20.60 | - | 28,486 |
| Aug 8, 2025 | 20.90 | 20.99 | 20.82 | 20.98 | 20.60 | 0.19% | 27,619 |
| Aug 7, 2025 | 20.96 | 21.05 | 20.81 | 20.94 | 20.57 | 0.38% | 30,868 |
| Aug 6, 2025 | 20.67 | 20.89 | 20.67 | 20.86 | 20.49 | 1.11% | 14,248 |
| Aug 5, 2025 | 20.73 | 20.77 | 20.63 | 20.63 | 20.26 | -0.43% | 19,020 |
| Aug 4, 2025 | 20.59 | 20.79 | 20.53 | 20.72 | 20.35 | 0.83% | 30,420 |
| Aug 1, 2025 | 20.69 | 20.69 | 20.45 | 20.55 | 20.18 | -1.49% | 32,521 |
| Jul 31, 2025 | 20.90 | 20.99 | 20.77 | 20.86 | 20.49 | 0.20% | 14,506 |
| Jul 30, 2025 | 20.89 | 20.94 | 20.60 | 20.82 | 20.45 | -0.34% | 14,365 |
| Jul 29, 2025 | 20.98 | 20.98 | 20.81 | 20.89 | 20.52 | 0.10% | 13,609 |
| Jul 28, 2025 | 20.99 | 21.03 | 20.84 | 20.87 | 20.50 | -0.57% | 19,156 |
| Jul 25, 2025 | 20.91 | 20.99 | 20.83 | 20.99 | 20.61 | 0.38% | 15,285 |
| Jul 24, 2025 | 20.82 | 20.93 | 20.82 | 20.91 | 20.54 | 0.52% | 15,707 |
| Jul 23, 2025 | 20.82 | 20.89 | 20.74 | 20.80 | 20.43 | 0.11% | 12,229 |
| Jul 22, 2025 | 20.83 | 20.83 | 20.69 | 20.78 | 20.41 | -0.19% | 7,826 |
| Jul 21, 2025 | 20.70 | 20.89 | 20.70 | 20.82 | 20.45 | 0.24% | 13,042 |
| Jul 18, 2025 | 20.76 | 20.94 | 20.64 | 20.77 | 20.40 | 0.19% | 16,635 |
| Jul 17, 2025 | 20.65 | 20.73 | 20.62 | 20.73 | 20.36 | 0.36% | 19,183 |