First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
20.46
+0.35 (1.74%)
Jun 27, 2025, 4:00 PM - Market closed
FFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.22 | 20.46 | 20.17 | 20.46 | 20.46 | 1.74% | 41,676 |
| Jun 26, 2025 | 19.98 | 20.14 | 19.95 | 20.11 | 20.11 | 0.80% | 23,291 |
| Jun 25, 2025 | 19.98 | 19.98 | 19.92 | 19.95 | 19.95 | - | 12,086 |
| Jun 24, 2025 | 19.90 | 19.98 | 19.80 | 19.95 | 19.95 | 0.55% | 16,384 |
| Jun 23, 2025 | 19.56 | 19.84 | 19.52 | 19.84 | 19.84 | -0.15% | 29,288 |
| Jun 20, 2025 | 19.91 | 20.09 | 19.87 | 19.87 | 19.53 | - | 15,349 |
| Jun 18, 2025 | 19.95 | 20.05 | 19.78 | 19.87 | 19.53 | -0.25% | 69,948 |
| Jun 17, 2025 | 19.92 | 20.01 | 19.90 | 19.92 | 19.58 | -0.25% | 25,234 |
| Jun 16, 2025 | 19.90 | 20.07 | 19.90 | 19.97 | 19.62 | 0.10% | 15,234 |
| Jun 13, 2025 | 19.99 | 20.06 | 19.90 | 19.95 | 19.60 | -0.65% | 12,356 |
| Jun 12, 2025 | 19.96 | 20.14 | 19.94 | 20.08 | 19.73 | 0.55% | 11,050 |
| Jun 11, 2025 | 20.00 | 20.16 | 19.97 | 19.97 | 19.62 | -0.25% | 27,571 |
| Jun 10, 2025 | 19.96 | 20.06 | 19.92 | 20.02 | 19.67 | 0.35% | 24,265 |
| Jun 9, 2025 | 19.91 | 20.02 | 19.84 | 19.95 | 19.60 | 0.40% | 14,976 |
| Jun 6, 2025 | 19.75 | 19.93 | 19.75 | 19.87 | 19.53 | 0.86% | 26,626 |
| Jun 5, 2025 | 19.81 | 19.81 | 19.65 | 19.70 | 19.36 | -0.51% | 47,224 |
| Jun 4, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.46 | -0.45% | 14,445 |
| Jun 3, 2025 | 19.72 | 19.89 | 19.72 | 19.89 | 19.55 | 0.76% | 11,791 |
| Jun 2, 2025 | 19.64 | 19.83 | 19.59 | 19.74 | 19.40 | 0.05% | 11,396 |
| May 30, 2025 | 19.67 | 19.73 | 19.50 | 19.73 | 19.39 | 0.36% | 17,416 |
| May 29, 2025 | 19.78 | 19.78 | 19.61 | 19.66 | 19.32 | 0.20% | 9,698 |
| May 28, 2025 | 19.62 | 19.71 | 19.60 | 19.62 | 19.28 | 0.05% | 28,009 |
| May 27, 2025 | 19.62 | 19.72 | 19.57 | 19.61 | 19.27 | 1.24% | 16,131 |
| May 23, 2025 | 19.23 | 19.46 | 19.21 | 19.37 | 19.03 | -0.15% | 22,247 |
| May 22, 2025 | 19.39 | 19.50 | 19.39 | 19.40 | 19.06 | -0.05% | 10,113 |
| May 21, 2025 | 19.61 | 19.70 | 19.37 | 19.41 | 19.07 | -1.37% | 20,505 |
| May 20, 2025 | 19.67 | 19.72 | 19.59 | 19.68 | 19.34 | -0.15% | 18,118 |
| May 19, 2025 | 19.56 | 19.74 | 19.56 | 19.71 | 19.37 | 0.05% | 18,593 |
| May 16, 2025 | 19.74 | 19.74 | 19.58 | 19.70 | 19.36 | 0.25% | 18,428 |
| May 15, 2025 | 19.59 | 19.72 | 19.46 | 19.65 | 19.31 | -0.05% | 16,625 |
| May 14, 2025 | 19.67 | 19.67 | 19.55 | 19.66 | 19.32 | - | 20,245 |
| May 13, 2025 | 19.64 | 19.72 | 19.64 | 19.66 | 19.32 | 0.10% | 13,499 |
| May 12, 2025 | 19.61 | 19.78 | 19.52 | 19.64 | 19.30 | 2.51% | 39,970 |
| May 9, 2025 | 19.24 | 19.27 | 19.13 | 19.16 | 18.83 | -0.52% | 10,676 |
| May 8, 2025 | 19.22 | 19.40 | 19.16 | 19.26 | 18.93 | 0.47% | 16,878 |
| May 7, 2025 | 19.07 | 19.29 | 19.05 | 19.17 | 18.84 | 0.58% | 11,503 |
| May 6, 2025 | 18.93 | 19.19 | 18.93 | 19.06 | 18.73 | -0.31% | 12,617 |
| May 5, 2025 | 19.11 | 19.31 | 19.05 | 19.12 | 18.79 | -0.52% | 36,291 |
| May 2, 2025 | 19.21 | 19.31 | 19.10 | 19.22 | 18.89 | 1.10% | 21,398 |
| May 1, 2025 | 18.93 | 19.15 | 18.92 | 19.01 | 18.68 | 1.60% | 19,015 |
| Apr 30, 2025 | 18.59 | 18.86 | 18.38 | 18.71 | 18.39 | -0.27% | 32,687 |
| Apr 29, 2025 | 18.64 | 18.91 | 18.63 | 18.76 | 18.44 | 0.32% | 17,102 |
| Apr 28, 2025 | 18.68 | 18.74 | 18.46 | 18.70 | 18.38 | 0.16% | 22,665 |
| Apr 25, 2025 | 18.64 | 18.72 | 18.48 | 18.67 | 18.35 | 0.27% | 24,075 |
| Apr 24, 2025 | 18.33 | 18.66 | 18.31 | 18.62 | 18.30 | 1.80% | 37,748 |
| Apr 23, 2025 | 18.34 | 18.58 | 18.26 | 18.29 | 17.97 | 1.67% | 39,560 |
| Apr 22, 2025 | 17.75 | 18.08 | 17.75 | 17.99 | 17.68 | 2.45% | 26,319 |
| Apr 21, 2025 | 17.95 | 17.95 | 17.46 | 17.56 | 17.26 | -3.04% | 16,324 |
| Apr 17, 2025 | 18.09 | 18.25 | 17.91 | 18.11 | 17.80 | 0.72% | 36,974 |
| Apr 16, 2025 | 18.20 | 18.28 | 17.84 | 17.98 | 17.67 | -1.91% | 39,894 |