First Trust Enhanced Equity Income Fund - FFA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21.69	21.66	21.66	21.74	21.51	36,928
October 01, 2025	21.45	21.7	21.7	21.7	21.34	47,800
September 30, 2025	21.36	21.52	21.52	21.54	21.33	75,705
September 29, 2025	21.28	21.3	21.3	21.38	21.25	43,900
September 26, 2025	21.19	21.25	21.25	21.31	21.11	21,800
September 25, 2025	21.19	21.16	21.16	21.24	21.01	27,530
September 24, 2025	21.44	21.27	21.27	21.46	21.19	49,122
September 23, 2025	21.4	21.41	21.41	21.49	21.4	29,100
September 22, 2025	21.29	21.46	21.46	21.46	21.29	9,805
September 19, 2025	21.53	21.65	21.26	21.7	21.53	29,500
September 18, 2025	21.41	21.51	21.13	21.63	21.41	23,548
September 17, 2025	21.47	21.4	21.02	21.5	21.31	21,080
September 16, 2025	21.52	21.48	21.1	21.52	21.44	19,604
September 15, 2025	21.48	21.52	21.13	21.55	21.48	27,500
September 12, 2025	21.41	21.44	21.44	21.49	21.37	24,700
September 11, 2025	21.34	21.41	21.41	21.52	21.33	38,800
September 10, 2025	21.36	21.34	21.34	21.46	21.33	22,400
September 09, 2025	21.27	21.34	21.34	21.41	21.25	26,600
September 08, 2025	21.36	21.36	21.36	21.44	21.31	12,517
September 05, 2025	21.42	21.33	21.33	21.46	21.28	26,047
September 04, 2025	21.17	21.39	21.39	21.43	21.17	13,700
September 03, 2025	21.08	21.18	21.18	21.21	21.04	15,400
September 02, 2025	21.02	21.07	21.07	21.11	20.97	13,109
August 29, 2025	21.27	21.23	21.23	21.27	21.14	11,001
August 28, 2025	21.19	21.29	21.29	21.35	21.12	22,000
August 27, 2025	21.12	21.2	21.2	21.23	21.12	11,400
August 26, 2025	21.05	21.13	21.13	21.19	21.01	20,943
August 25, 2025	21.12	21.11	21.11	21.15	21.06	14,111
August 22, 2025	20.94	21.12	21.12	21.18	20.89	18,638
August 21, 2025	20.89	20.89	20.89	20.99	20.84	14,047
August 20, 2025	20.98	20.95	20.95	21	20.83	13,328
August 19, 2025	21.09	21.03	21.03	21.14	20.95	23,000
August 18, 2025	21.06	21.06	21.06	21.24	21.06	20,733
August 15, 2025	21.19	21.15	21.15	21.23	21.1	20,000
August 14, 2025	21.13	21.19	21.19	21.34	21.13	20,626
August 13, 2025	21.21	21.22	21.22	21.34	21.15	23,522
August 12, 2025	21.01	21.15	21.15	21.15	21.01	16,100
August 11, 2025	20.91	20.98	20.98	21.06	20.91	28,500
August 08, 2025	20.9	20.98	20.98	20.99	20.82	27,619
August 07, 2025	20.96	20.94	20.94	21.05	20.81	30,900
August 06, 2025	20.67	20.86	20.86	20.89	20.67	14,248
August 05, 2025	20.73	20.63	20.63	20.77	20.63	19,020
August 04, 2025	20.59	20.72	20.72	20.79	20.53	30,420
August 01, 2025	20.69	20.55	20.55	20.69	20.45	32,521
July 31, 2025	20.9	20.86	20.86	20.99	20.77	14,506
July 30, 2025	20.89	20.82	20.82	20.94	20.6	14,400
July 29, 2025	20.98	20.89	20.89	20.98	20.81	13,609
July 28, 2025	20.99	20.87	20.87	21.03	20.84	19,200
July 25, 2025	20.91	20.99	20.99	20.99	20.83	15,300
July 24, 2025	20.82	20.91	20.91	20.93	20.82	15,707
July 23, 2025	20.82	20.8	20.8	20.89	20.74	12,229
July 22, 2025	20.83	20.78	20.78	20.83	20.69	7,826
July 21, 2025	20.7	20.82	20.82	20.89	20.7	13,042
July 18, 2025	20.76	20.77	20.77	20.94	20.64	16,635
July 17, 2025	20.65	20.73	20.73	20.73	20.62	19,200
July 16, 2025	20.62	20.66	20.66	20.67	20.61	17,900
July 15, 2025	20.73	20.62	20.62	20.73	20.58	24,200
July 14, 2025	20.66	20.71	20.71	20.78	20.64	14,027
July 11, 2025	20.71	20.73	20.73	20.75	20.58	12,400
July 10, 2025	20.68	20.73	20.73	20.78	20.64	13,900

First Trust Enhanced Equity Income Fund (FFA) NYSE