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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.88	22.02	22.02	22.06	21.81	23,500
February 19, 2026	21.82	21.88	21.88	21.95	21.77	17,610
February 18, 2026	21.9	21.91	21.91	22.06	21.86	16,237
February 17, 2026	21.84	21.89	21.89	21.97	21.7	45,504
February 13, 2026	21.87	21.86	21.86	22.03	21.85	30,143
February 12, 2026	22.2	21.94	21.94	22.22	21.94	22,700
February 11, 2026	22.17	22.18	22.18	22.22	22.06	29,400
February 10, 2026	22.25	22.12	22.12	22.31	22.12	44,421
February 09, 2026	22.05	22.25	22.25	22.3	21.94	29,398
February 06, 2026	21.83	22.05	22.05	22.05	21.77	23,900
February 05, 2026	21.85	21.71	21.71	21.99	21.64	31,331
February 04, 2026	22.09	21.93	21.93	22.11	21.86	47,000
February 03, 2026	22.18	22.01	22.01	22.18	21.88	27,800
February 02, 2026	21.98	22.12	22.12	22.18	21.96	27,300
January 30, 2026	21.94	21.96	21.96	22	21.8	16,100
January 29, 2026	22.06	21.92	21.92	22.06	21.75	25,100
January 28, 2026	22.14	22	22	22.14	21.95	45,200
January 27, 2026	22.1	22.04	22.04	22.15	21.9	78,400
January 26, 2026	21.96	22	22	22.03	21.93	19,347
January 23, 2026	21.89	21.86	21.86	21.99	21.86	36,340
January 22, 2026	21.93	21.9	21.9	22.05	21.89	19,312
January 21, 2026	21.63	21.82	21.82	21.91	21.63	24,249
January 20, 2026	21.75	21.62	21.62	21.78	21.55	22,223
January 16, 2026	22.11	22.03	22.03	22.11	21.95	19,316
January 15, 2026	22.07	22.02	22.02	22.13	21.98	14,117
January 14, 2026	22.04	21.95	21.95	22.05	21.92	15,603
January 13, 2026	22.11	22.12	22.12	22.22	22.01	42,020
January 12, 2026	22.1	22.09	22.09	22.24	22.06	29,206
January 09, 2026	22.1	22.11	22.11	22.21	22.03	22,600
January 08, 2026	22.09	22.02	22.02	22.09	21.98	22,141
January 07, 2026	22.18	22.07	22.07	22.18	22.05	44,027
January 06, 2026	22.02	22.07	22.07	22.11	21.89	35,629
January 05, 2026	22.03	22.05	22.05	22.1	21.99	35,618
January 02, 2026	22.05	21.92	21.92	22.05	21.87	18,700
December 31, 2025	22	22.02	22.02	22.1	21.93	87,400
December 30, 2025	21.79	21.92	21.92	21.93	21.75	38,948
December 29, 2025	21.7	21.72	21.72	21.79	21.63	14,900
December 26, 2025	21.83	21.82	21.82	21.83	21.75	11,900
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

First Trust Enhanced Equity Income Fund (FFA) NYSE