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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Enhanced Equity Income Fund (FFA) NYSE