F Ford Motor Company
Stock · NYSE · United States · Consumer Cyclical · US3453708600
Price
12.53 USD
-1.10%
52-week range
12.53
Low11.11High17.78
Dividend yield4.74%
Market cap50.6B
NowoTrade score
19 Grade A
Price history
Daily prices in USD.
Updated 06 Nov 2026 06:33. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| Nov 2026 In progress | 12.40 | 12.86 | 12.19 | 12.53 | +2.29% | 202,948,600 | |
| Oct 2026 | 12.00 | 12.78 | 11.44 | 12.25 | +1.58% | 916,416,900 | |
| Sep 2026 | 13.95 | 14.64 | 11.96 | 12.06 | -13.49% | 1,028,177,300 | |
| Aug 2026 | 14.91 | 15.06 | 13.75 | 13.94 | -5.04% | 852,848,500 | 0.1500 |
| Jul 2026 | 13.85 | 16.29 | 13.22 | 14.68 | +5.61% | 1,195,743,700 | |
| Jun 2026 | 17.38 | 17.48 | 13.71 | 13.90 | -20.30% | 1,208,420,900 | |
| May 2026 | 12.06 | 17.78 | 11.46 | 17.44 | +44.37% | 1,646,454,200 | 0.1500 |
| Apr 2026 | 11.62 | 13.04 | 11.35 | 12.08 | +4.68% | 813,228,100 | |
| Mar 2026 | 13.93 | 13.93 | 11.11 | 11.54 | -18.10% | 1,310,268,300 | |
| Feb 2026 | 13.86 | 14.80 | 13.52 | 14.09 | +1.51% | 1,401,641,900 | 0.1500 |
| Jan 2026 | 13.18 | 14.50 | 13.06 | 13.88 | +5.79% | 1,299,758,500 | |
| Dec 2025 | 13.20 | 13.99 | 12.87 | 13.12 | -1.20% | 977,247,200 | |
| Nov 2025 | 13.10 | 13.50 | 12.38 | 13.28 | +1.14% | 1,278,714,200 | 0.1500 |
| Oct 2025 | 12.12 | 13.97 | 11.34 | 13.13 | +9.78% | 3,278,600,400 | |
| Sep 2025 | 11.76 | 12.32 | 11.31 | 11.96 | +1.61% | 1,243,464,700 | |
| Aug 2025 | 10.92 | 11.99 | 10.68 | 11.77 | +6.32% | 1,157,322,600 | 0.1500 |
| Jul 2025 | 10.81 | 11.97 | 10.68 | 11.07 | +2.03% | 1,672,108,300 | |
| Jun 2025 | 10.27 | 10.92 | 9.88 | 10.85 | +4.53% | 2,046,736,400 | |
| May 2025 | 10.14 | 10.84 | 10.02 | 10.38 | +3.70% | 1,983,106,400 | 0.1500 |
| Apr 2025 | 10.10 | 10.27 | 8.44 | 10.01 | -0.20% | 3,137,334,200 | |
| Mar 2025 | 9.71 | 10.40 | 9.06 | 10.03 | +5.03% | 3,011,273,800 | |
| Feb 2025 | 9.72 | 10.32 | 9.10 | 9.55 | -5.26% | 1,676,627,800 | 0.3000 |
| Jan 2025 | 9.91 | 10.45 | 9.53 | 10.08 | +1.82% | 1,330,721,900 | |
| Dec 2024 | 11.22 | 11.25 | 9.66 | 9.90 | -11.05% | 1,218,713,400 | |
| Nov 2024 | 10.33 | 11.52 | 10.20 | 11.13 | +8.16% | 1,096,029,300 | 0.1500 |
Page 1 of 3
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 12.67 USD
- Market cap
- 50.6B
- Dividend yield
- 4.74%
- 5-year average yield
- 3.46%
- Payout ratio
- 64%
- Last dividend
- 0.1500 USD · 10 Nov 2026
- Next ex-dividend date
- 10 Nov 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Consumer Cyclical
- Industry
- Auto Manufacturers
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 11 Aug 2026 | 0.1500 USD |
| 12 May 2026 | 0.1500 USD |
| 13 Feb 2026 | 0.1500 USD |
| 07 Nov 2025 | 0.1500 USD |
| 11 Aug 2025 | 0.1500 USD |
| 12 May 2025 | 0.1500 USD |
| 18 Feb 2025 | 0.3000 USD |
| 07 Nov 2024 | 0.1500 USD |
| 07 Aug 2024 | 0.1500 USD |
| 07 May 2024 | 0.1500 USD |
| 15 Feb 2024 | 0.3300 USD |
| 31 Oct 2023 | 0.1500 USD |
Why this score
- Yield 19.8 / 25
- Dividend safety 4.3 / 25
- Dividend growth 3.0 / 15
- Quality 3.0 / 15
- Valuation 0.0 / 10
- Analysts 5.0 / 5
- Heavy debt: net debt is 17.9× EBITDA
- Thin interest cover: operating profit is only -6.9× the interest
- The dividend paid in the last 12 months is lower than in the 12 before
- The last full year was a loss
- Total debt has risen three years in a row
- Yield of 4.7% on today's price
- Dividend uses 43% of free cash flow (3-year average)
- Dividend growth of 3.2% a year
- ROE of -18%
- Analysts' target is +21% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow F and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.