Skip to main content
First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
21.72
-0.18 (-0.84%)
Mar 5, 2026, 4:00 PM EST - Market closed

FFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.7521.8621.5921.7221.72-0.84%18,229
Mar 4, 202621.9021.9621.7921.9021.900.60%13,496
Mar 3, 202621.8121.8121.5021.7721.77-0.68%18,190
Mar 2, 202621.7821.9521.7821.9221.920.18%7,913
Feb 27, 202621.9121.9921.8621.8821.88-0.64%22,332
Feb 26, 202622.2022.2021.8322.0222.02-0.68%20,070
Feb 25, 202622.1022.1821.9822.1722.171.00%27,274
Feb 24, 202621.8522.0721.6421.9521.950.69%105,076
Feb 23, 202622.0522.0521.7221.8021.80-1.00%16,826
Feb 20, 202621.8822.0621.8122.0222.020.64%23,491
Feb 19, 202621.8221.9521.7721.8821.88-0.14%18,398
Feb 18, 202621.9022.0721.8621.9121.910.08%16,237
Feb 17, 202621.8421.9721.7021.8921.890.15%45,504
Feb 13, 202621.8722.0321.8521.8621.86-0.35%30,143
Feb 12, 202622.2022.2221.9421.9421.94-1.10%22,674
Feb 11, 202622.1722.2222.0622.1822.180.27%29,350
Feb 10, 202622.2522.3122.1222.1222.12-0.58%44,421
Feb 9, 202622.0522.3021.9422.2522.250.91%29,298
Feb 6, 202621.8322.0521.7722.0522.051.57%23,876
Feb 5, 202621.8521.9921.6421.7121.71-1.00%31,331
Feb 4, 202622.0922.1121.8621.9321.93-0.36%46,985
Feb 3, 202622.1822.1821.8822.0122.01-0.50%27,763
Feb 2, 202621.9822.1821.9622.1222.120.75%27,295
Jan 30, 202621.9422.0021.8021.9621.960.16%16,087
Jan 29, 202622.0622.0621.7521.9221.92-0.36%25,098
Jan 28, 202622.1422.1421.9522.0022.00-0.18%45,179
Jan 27, 202622.1022.1521.9022.0422.040.18%78,360
Jan 26, 202621.9622.0321.9322.0022.000.64%19,347
Jan 23, 202621.8921.9921.8621.8621.86-0.18%36,340
Jan 22, 202621.9322.0521.8921.9021.900.37%19,312
Jan 21, 202621.6321.9121.6321.8221.820.93%24,249
Jan 20, 202621.7521.7821.5521.6221.62-1.86%22,223
Jan 16, 202622.1122.1121.9522.0322.030.05%19,316
Jan 15, 202622.0722.1321.9822.0222.020.32%14,117
Jan 14, 202622.0422.0521.9221.9521.95-0.77%15,603
Jan 13, 202622.1122.2222.0122.1222.120.14%42,559
Jan 12, 202622.1022.2422.0622.0922.09-0.09%27,598
Jan 9, 202622.1022.2122.0322.1122.110.41%22,567
Jan 8, 202622.0922.0921.9822.0222.02-0.23%22,141
Jan 7, 202622.1822.1822.0522.0722.07-44,027
Jan 6, 202622.0222.1121.8922.0722.070.10%35,629
Jan 5, 202622.0322.1021.9922.0522.050.58%35,618
Jan 2, 202622.0522.0521.8721.9221.92-0.45%18,681
Dec 31, 202522.0022.1021.9322.0222.020.46%87,368
Dec 30, 202521.7921.9321.7521.9221.920.92%38,948
Dec 29, 202521.7021.7921.6321.7221.72-0.46%14,900
Dec 26, 202521.8321.8321.7521.8221.820.32%11,891
Dec 24, 202521.7021.7521.6321.7521.750.60%9,039
Dec 23, 202521.4421.6421.4421.6221.620.51%37,567
Dec 22, 202521.5621.6521.5121.5121.51-1.10%33,128
Dec 19, 202521.5521.7821.5521.7521.361.23%19,892
Dec 18, 202521.5421.6221.4521.4921.100.54%11,638
Dec 17, 202521.5021.5121.3621.3720.99-0.56%29,570
Dec 16, 202521.5421.5821.4521.4921.11-0.42%20,961
Dec 15, 202521.7021.7021.5321.5821.20-0.19%15,481
Dec 12, 202521.8521.8521.5821.6221.23-0.78%17,823
Dec 11, 202521.7821.8921.6921.7921.40-0.09%22,059
Dec 10, 202521.6821.8621.6821.8121.420.18%24,188
Dec 9, 202521.7721.8721.7521.7721.38-0.32%22,715
Dec 8, 202521.8521.9221.6921.8421.450.09%22,828
Dec 5, 202521.7521.9721.7521.8221.430.05%28,007
Dec 4, 202521.8121.8421.7421.8121.420.11%15,010
Dec 3, 202521.7521.8321.5721.7921.400.02%22,806
Dec 2, 202521.9021.9021.7021.7821.390.05%14,704
Dec 1, 202521.7621.8921.6621.7721.38-0.55%25,087
Nov 28, 202521.7521.9221.7521.8921.500.83%7,754
Nov 26, 202521.6821.8121.6821.7121.320.84%23,113
Nov 25, 202521.5221.6321.3121.5321.150.56%25,657
Nov 24, 202521.2521.4821.1521.4121.031.42%12,143
Nov 21, 202520.9421.2020.8521.1120.731.05%9,347
Nov 20, 202521.2721.5420.8520.8920.52-1.56%36,960
Nov 19, 202521.1521.3521.0821.2220.840.90%13,793
Nov 18, 202521.2321.2621.0321.0320.66-1.50%19,222
Nov 17, 202521.5421.5821.3121.3520.97-0.79%15,747
Nov 14, 202521.3221.7321.3221.5221.140.14%32,616
Nov 13, 202521.8221.8221.4421.4921.11-1.51%21,122
Nov 12, 202521.8321.9021.7421.8221.430.28%18,672
Nov 11, 202521.7221.7921.7021.7621.370.18%15,085
Nov 10, 202521.5821.7821.5321.7221.331.40%11,161
Nov 7, 202521.5321.6521.2521.4221.04-0.93%12,688
Nov 6, 202521.8421.8421.5021.6221.23-1.19%21,847
Nov 5, 202521.6821.9021.6821.8821.490.46%24,415
Nov 4, 202521.7821.8021.6721.7821.39-0.59%12,946
Nov 3, 202522.0022.0021.8721.9121.52-0.05%22,724
Oct 31, 202521.8921.9921.8521.9221.530.55%27,423
Oct 30, 202521.8021.9821.7821.8021.41-0.05%19,551
Oct 29, 202521.8821.9021.7721.8121.42-0.09%28,030
Oct 28, 202521.8521.8621.7721.8321.440.18%40,588
Oct 27, 202521.7721.8421.7221.7921.401.07%36,636
Oct 24, 202521.5421.7121.5221.5621.180.61%21,657
Oct 23, 202521.3521.5021.3521.4321.050.33%9,339
Oct 22, 202521.4621.4621.2721.3620.98-0.47%38,440
Oct 21, 202521.5021.5421.4321.4621.08-0.09%41,643
Oct 20, 202521.4421.5821.4421.4821.100.47%22,089
Oct 17, 202521.4221.4821.3221.3821.000.14%10,266
Oct 16, 202521.3921.6021.2921.3520.97-0.65%32,006
Oct 15, 202521.6621.7421.3421.4921.110.09%26,860
Oct 14, 202521.3721.4921.2521.4721.090.23%18,210
Oct 13, 202521.3821.5521.3521.4221.041.09%12,138
Oct 10, 202521.7221.8521.1521.1920.81-2.49%35,371