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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	21.7	21.75	21.75	21.75	21.63	9,033
December 23, 2025	21.44	21.62	21.62	21.64	21.44	37,600
December 22, 2025	21.56	21.51	21.51	21.65	21.51	33,128
December 19, 2025	21.55	21.75	21.36	21.78	21.55	19,900
December 18, 2025	21.54	21.49	21.1	21.62	21.45	11,638
December 17, 2025	21.5	21.37	20.99	21.51	21.36	29,600
December 16, 2025	21.54	21.49	21.11	21.58	21.45	21,000
December 15, 2025	21.7	21.58	21.2	21.7	21.53	15,500
December 12, 2025	21.85	21.62	21.62	21.85	21.58	17,823
December 11, 2025	21.78	21.79	21.79	21.89	21.69	22,100
December 10, 2025	21.68	21.81	21.81	21.86	21.68	24,200
December 09, 2025	21.77	21.77	21.77	21.87	21.75	22,715
December 08, 2025	21.85	21.84	21.84	21.92	21.69	22,828
December 05, 2025	21.75	21.82	21.82	21.97	21.75	28,007
December 04, 2025	21.81	21.81	21.81	21.84	21.74	15,010
December 03, 2025	21.75	21.78	21.78	21.83	21.57	22,519
December 02, 2025	21.9	21.78	21.78	21.9	21.7	14,700
December 01, 2025	21.76	21.77	21.77	21.89	21.66	25,100
November 28, 2025	21.75	21.89	21.89	21.92	21.75	7,800
November 26, 2025	21.68	21.71	21.71	21.81	21.68	23,113
November 25, 2025	21.52	21.53	21.53	21.63	21.31	25,700
November 24, 2025	21.25	21.41	21.41	21.48	21.15	12,143
November 21, 2025	20.94	21.11	21.11	21.2	20.85	9,347
November 20, 2025	21.27	20.89	20.89	21.54	20.85	37,000
November 19, 2025	21.15	21.22	21.22	21.35	21.08	13,800
November 18, 2025	21.23	21.03	21.03	21.26	21.03	19,222
November 17, 2025	21.54	21.35	21.35	21.58	21.31	15,747
November 14, 2025	21.32	21.52	21.52	21.73	21.32	32,600
November 13, 2025	21.82	21.49	21.49	21.82	21.44	21,100
November 12, 2025	21.83	21.82	21.82	21.9	21.74	18,700
November 11, 2025	21.72	21.76	21.76	21.79	21.7	15,100
November 10, 2025	21.58	21.72	21.72	21.78	21.53	11,200
November 07, 2025	21.53	21.42	21.42	21.65	21.25	12,700
November 06, 2025	21.84	21.62	21.62	21.84	21.5	21,847
November 05, 2025	21.68	21.88	21.88	21.9	21.68	24,415
November 04, 2025	21.78	21.78	21.78	21.8	21.67	12,946
November 03, 2025	22	21.91	21.91	22	21.87	22,724
October 31, 2025	21.89	21.92	21.92	21.99	21.85	27,423
October 30, 2025	21.8	21.8	21.8	21.98	21.78	19,600
October 29, 2025	21.88	21.81	21.81	21.9	21.77	28,030
October 28, 2025	21.85	21.83	21.83	21.86	21.77	40,600
October 27, 2025	21.77	21.79	21.79	21.84	21.72	36,636
October 24, 2025	21.54	21.56	21.56	21.71	21.52	21,700
October 23, 2025	21.35	21.46	21.46	21.5	21.35	9,171
October 22, 2025	21.46	21.36	21.36	21.46	21.27	38,440
October 21, 2025	21.5	21.46	21.46	21.54	21.43	41,643
October 20, 2025	21.44	21.48	21.48	21.58	21.44	22,100
October 17, 2025	21.42	21.38	21.38	21.48	21.32	10,300
October 16, 2025	21.39	21.35	21.35	21.6	21.29	32,006
October 15, 2025	21.66	21.49	21.49	21.74	21.34	26,900
October 14, 2025	21.37	21.47	21.47	21.49	21.25	18,210
October 13, 2025	21.38	21.42	21.42	21.55	21.35	12,138
October 10, 2025	21.72	21.19	21.19	21.85	21.15	35,400
October 09, 2025	21.82	21.73	21.73	21.88	21.63	35,526
October 08, 2025	21.69	21.79	21.79	21.88	21.63	36,500
October 07, 2025	21.63	21.69	21.69	21.86	21.63	45,417
October 06, 2025	21.63	21.66	21.66	21.71	21.5	22,300
October 03, 2025	21.69	21.56	21.56	21.75	21.56	42,100
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

First Trust Enhanced Equity Income Fund (FFA) NYSE