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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	20.63	20.73	20.73	20.76	20.57	10,300
July 08, 2025	20.58	20.6	20.6	20.73	20.52	13,207
July 07, 2025	20.67	20.56	20.56	20.67	20.5	19,242
July 03, 2025	20.59	20.71	20.71	20.78	20.56	16,337
July 02, 2025	20.54	20.62	20.62	20.65	20.52	22,100
July 01, 2025	20.5	20.52	20.52	20.59	20.45	24,000
June 30, 2025	20.55	20.48	20.48	20.59	20.3	65,736
June 27, 2025	20.22	20.46	20.46	20.46	20.17	41,700
June 26, 2025	19.98	20.11	20.11	20.14	19.95	23,300
June 25, 2025	19.98	19.95	19.95	19.98	19.92	12,100
June 24, 2025	19.9	19.95	19.95	19.98	19.8	16,400
June 23, 2025	19.56	19.84	19.84	19.84	19.52	29,300
June 20, 2025	19.91	19.87	19.52	20.09	19.87	15,349
June 18, 2025	19.95	19.87	19.52	20.05	19.78	69,948
June 17, 2025	19.92	19.92	19.57	20.01	19.9	25,234
June 16, 2025	19.9	19.97	19.62	20.07	19.9	15,234
June 13, 2025	19.99	19.95	19.6	20.06	19.9	12,400
June 12, 2025	19.96	20.08	19.73	20.14	19.94	11,100
June 11, 2025	20	19.97	19.62	20.16	19.97	27,600
June 10, 2025	19.96	20.02	19.67	20.06	19.92	24,300
June 09, 2025	19.91	19.95	19.6	20.02	19.84	15,000
June 06, 2025	19.75	19.87	19.52	19.93	19.75	26,626
June 05, 2025	19.81	19.7	19.7	19.81	19.65	47,224
June 04, 2025	19.9	19.8	19.8	19.9	19.8	14,445
June 03, 2025	19.72	19.89	19.89	19.89	19.72	11,800
June 02, 2025	19.64	19.74	19.74	19.83	19.59	11,400
May 30, 2025	19.67	19.73	19.73	19.73	19.5	17,416
May 29, 2025	19.78	19.66	19.66	19.78	19.61	9,700

First Trust Enhanced Equity Income Fund (FFA) NYSE