First Trust Enhanced Equity Income Fund
FFANYSEFinancial Services● Active
$22.56
+$0.10(+0.45%)
Market Cap$450931198
P/E Ratio—
52W High$23.24
52W Low$19.5
First Trust Enhanced Equity Income Fund（FFA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.24
Jun 1, 2026
-2.9% from here
5-Year Low5Y
$14.36
Sep 29, 2022
+57.1% from low
IPO Priceadj.
$20.00
Aug 27, 2004
+12.8% since IPO
1 Year Ago
$19.95
Jun 9, 2025
+13.1% in 1Y
5 Years Ago
$20.17
Jun 9, 2021
+11.8% in 5Y
10 Years Ago
$13.25
Jun 9, 2016
+70.3% in 10Y
Historical Price Data · FFA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.62 | $22.76 | $22.46 | $22.56 | $22.56 | 25K | -0.27% |
| Jun 5, 2026 | $22.91 | $22.91 | $22.46 | $22.46 | $22.46 | 35K | -1.96% |
| Jun 4, 2026 | $22.84 | $23.12 | $22.76 | $23.04 | $23.04 | 42K | +0.88% |
| Jun 3, 2026 | $23.14 | $23.18 | $22.90 | $22.91 | $22.91 | 27K | -0.99% |
| Jun 2, 2026 | $23.09 | $23.21 | $23.03 | $23.12 | $23.12 | 36K | +0.13% |
| Jun 1, 2026 | $23.13 | $23.24 | $23.07 | $23.11 | $23.11 | 40K | -0.09% |
| May 29, 2026 | $23.12 | $23.13 | $23.03 | $23.13 | $23.13 | 17K | +0.04% |
| May 28, 2026 | $23.00 | $23.12 | $22.82 | $23.02 | $23.02 | 28K | +0.09% |
| May 27, 2026 | $23.10 | $23.10 | $22.85 | $22.95 | $22.95 | 40K | -0.65% |
| May 26, 2026 | $23.07 | $23.13 | $22.94 | $23.02 | $23.02 | 35K | -0.22% |
| May 22, 2026 | $22.88 | $22.97 | $22.83 | $22.91 | $22.91 | 30K | +0.13% |
| May 21, 2026 | $22.70 | $22.81 | $22.49 | $22.76 | $22.76 | 50K | +0.26% |
| May 20, 2026 | $22.48 | $22.76 | $22.38 | $22.70 | $22.70 | 28K | +0.98% |
| May 19, 2026 | $22.36 | $22.43 | $22.30 | $22.35 | $22.35 | 19K | -0.04% |
| May 18, 2026 | $22.48 | $22.59 | $22.33 | $22.48 | $22.48 | 15K | +0.00% |
| May 15, 2026 | $22.61 | $22.61 | $22.46 | $22.50 | $22.50 | 29K | -0.49% |
| May 14, 2026 | $22.68 | $22.78 | $22.62 | $22.71 | $22.71 | 19K | +0.13% |
| May 13, 2026 | $22.45 | $22.67 | $22.35 | $22.57 | $22.57 | 25K | +0.53% |
| May 12, 2026 | $22.42 | $22.45 | $22.22 | $22.38 | $22.38 | 27K | -0.18% |
| May 11, 2026 | $22.52 | $22.52 | $22.34 | $22.44 | $22.44 | 15K | -0.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FFA
Jan 1 → Dec 31 · 6 years2026+2.3%$22.05 → $22.56
+2.3%
2025+6.3%$20.71 → $22.02
+6.3%
2024+14.6%$18.07 → $20.71
+14.6%
2023+15.9%$15.77 → $18.27
+15.9%
2022-26.7%$21.49 → $15.76
-26.7%
2021+5.0%$20.28 → $21.29
+5.0%
Best Year2023 · +15.9%
Worst Year2022 · -26.7%
Positive Years5 / 6
Avg Annual Return+2.9%
6Y Total Return+11.2%
6Y CAGR~+1.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FFA?
If you invested $1,000 in FFA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,703
Total Return+70.3%
CAGR~+5.5% / yr
Profit+$703
Based on Jun 9, 2016 · $13.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Trust Enhanced Equity Income Fund（FFA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFA 历史股价FMP 日线复权 OHLCV