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 |
|---|---|---|---|---|---|---|---|
| 02 Nov 2026 – 05 Nov 2026 In progress | 12.40 | 12.86 | 12.19 | 12.53 | +2.29% | 202,948,600 | |
| 26 Oct 2026 – 30 Oct 2026 | 11.62 | 12.45 | 11.53 | 12.25 | +5.60% | 247,815,300 | |
| 19 Oct 2026 – 23 Oct 2026 | 12.42 | 12.43 | 11.44 | 11.60 | -6.68% | 192,223,000 | |
| 12 Oct 2026 – 16 Oct 2026 | 12.16 | 12.78 | 11.88 | 12.43 | +2.14% | 183,351,700 | |
| 05 Oct 2026 – 09 Oct 2026 | 12.15 | 12.33 | 12.00 | 12.17 | +0.58% | 197,186,000 | |
| 28 Sep 2026 – 02 Oct 2026 | 12.63 | 12.67 | 11.91 | 12.10 | -4.80% | 226,664,400 | |
| 21 Sep 2026 – 25 Sep 2026 | 13.35 | 13.45 | 12.53 | 12.71 | -3.79% | 218,033,100 | |
| 14 Sep 2026 – 18 Sep 2026 | 13.86 | 13.95 | 12.94 | 13.21 | -5.44% | 288,154,000 | |
| 08 Sep 2026 – 11 Sep 2026 | 14.60 | 14.60 | 13.15 | 13.97 | -4.45% | 202,918,300 | |
| 31 Aug 2026 – 04 Sep 2026 | 13.90 | 14.64 | 13.73 | 14.62 | +5.33% | 229,303,000 | |
| 24 Aug 2026 – 28 Aug 2026 | 14.39 | 14.40 | 13.76 | 13.88 | -3.68% | 195,302,600 | |
| 17 Aug 2026 – 21 Aug 2026 | 14.26 | 14.55 | 13.82 | 14.41 | +0.28% | 194,432,100 | |
| 10 Aug 2026 – 14 Aug 2026 | 13.94 | 14.44 | 13.76 | 14.37 | +2.79% | 189,896,300 | 0.1500 |
| 03 Aug 2026 – 07 Aug 2026 | 14.91 | 15.06 | 13.75 | 13.98 | -4.77% | 232,162,900 | |
| 27 Jul 2026 – 31 Jul 2026 | 14.81 | 16.29 | 14.34 | 14.68 | +2.16% | 348,859,500 | |
| 20 Jul 2026 – 24 Jul 2026 | 14.30 | 14.70 | 13.94 | 14.37 | +0.98% | 292,831,700 | |
| 13 Jul 2026 – 17 Jul 2026 | 13.99 | 14.50 | 13.76 | 14.23 | +1.64% | 230,150,900 | |
| 06 Jul 2026 – 10 Jul 2026 | 13.51 | 14.10 | 13.24 | 14.00 | +4.79% | 230,372,700 | |
| 29 Jun 2026 – 02 Jul 2026 | 14.09 | 14.25 | 13.22 | 13.36 | -5.45% | 199,170,800 | |
| 22 Jun 2026 – 26 Jun 2026 | 14.10 | 14.56 | 13.71 | 14.13 | +0.50% | 305,074,700 | |
| 15 Jun 2026 – 18 Jun 2026 | 15.22 | 15.48 | 13.72 | 14.06 | -5.26% | 227,853,400 | |
| 08 Jun 2026 – 12 Jun 2026 | 14.99 | 15.39 | 14.10 | 14.84 | -0.40% | 224,667,000 | |
| 01 Jun 2026 – 05 Jun 2026 | 17.38 | 17.48 | 14.68 | 14.90 | -14.56% | 345,183,900 | |
| 26 May 2026 – 29 May 2026 | 14.78 | 17.78 | 14.78 | 17.44 | +16.81% | 432,462,900 | |
| 18 May 2026 – 22 May 2026 | 13.99 | 14.95 | 12.72 | 14.93 | +11.42% | 335,711,300 |
Page 1 of 11
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.