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 |
|---|---|---|---|---|---|---|---|
| Oct 2024 | 10.72 | 11.39 | 10.18 | 10.29 | -2.56% | 1,196,579,400 | |
| Sep 2024 | 11.08 | 11.31 | 10.13 | 10.56 | -5.63% | 1,004,574,100 | |
| Aug 2024 | 10.86 | 11.37 | 9.49 | 11.19 | +3.42% | 1,264,929,900 | 0.1500 |
| Jul 2024 | 12.56 | 14.85 | 10.72 | 10.82 | -13.72% | 1,532,118,100 | |
| Jun 2024 | 12.25 | 12.62 | 11.55 | 12.54 | +3.38% | 882,813,600 | |
| May 2024 | 12.16 | 12.76 | 11.48 | 12.13 | -0.16% | 939,237,300 | 0.1500 |
| Apr 2024 | 13.33 | 13.95 | 11.94 | 12.15 | -8.51% | 1,191,540,500 | |
| Mar 2024 | 12.53 | 13.30 | 11.98 | 13.28 | +6.75% | 1,026,463,700 | |
| Feb 2024 | 11.82 | 13.07 | 11.54 | 12.44 | +6.14% | 1,190,207,100 | 0.3300 |
| Jan 2024 | 12.04 | 12.38 | 10.83 | 11.72 | -3.86% | 1,118,205,800 | |
| Dec 2023 | 10.29 | 12.50 | 10.22 | 12.19 | +18.81% | 1,016,280,300 | |
| Nov 2023 | 9.84 | 10.96 | 9.67 | 10.26 | +5.23% | 1,060,427,400 | |
| Oct 2023 | 12.38 | 12.44 | 9.63 | 9.75 | -21.50% | 1,308,836,800 | 0.1500 |
| Sep 2023 | 12.16 | 12.91 | 11.83 | 12.42 | +2.39% | 920,769,900 | |
| Aug 2023 | 13.15 | 13.44 | 11.58 | 12.13 | -8.18% | 1,042,333,600 | |
| Jul 2023 | 15.15 | 15.42 | 12.91 | 13.21 | -12.69% | 1,172,337,400 | 0.1500 |
| Jun 2023 | 12.07 | 15.23 | 11.84 | 15.13 | +26.08% | 1,251,148,100 | |
| May 2023 | 12.01 | 12.78 | 11.24 | 12.00 | +1.01% | 1,397,328,500 | |
| Apr 2023 | 12.53 | 13.08 | 11.44 | 11.88 | -5.71% | 1,060,472,100 | 0.1500 |
| Mar 2023 | 12.35 | 13.18 | 11.12 | 12.60 | +4.39% | 1,809,051,600 | |
| Feb 2023 | 13.52 | 14.60 | 11.75 | 12.07 | -10.66% | 1,378,835,100 | 0.8000 |
| Jan 2023 | 11.82 | 13.57 | 11.57 | 13.51 | +16.17% | 1,101,986,500 | |
| Dec 2022 | 14.09 | 14.36 | 10.90 | 11.63 | -16.33% | 1,116,350,600 | |
| Nov 2022 | 13.57 | 14.67 | 12.77 | 13.90 | +3.96% | 1,037,714,100 | 0.1500 |
| Oct 2022 | 11.38 | 13.51 | 11.13 | 13.37 | +19.38% | 1,433,553,600 |
Page 2 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.