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 |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 11.54 | 11.90 | 11.14 | 11.88 | +2.24% | 253,005,600 | |
| 05 Jul 2022 – 08 Jul 2022 | 11.05 | 11.78 | 10.61 | 11.62 | +2.65% | 276,788,700 | |
| 27 Jun 2022 – 01 Jul 2022 | 12.12 | 12.44 | 10.93 | 11.32 | -5.75% | 242,945,200 | |
| 21 Jun 2022 – 24 Jun 2022 | 11.55 | 12.12 | 11.21 | 12.01 | +6.95% | 221,494,900 | |
| 13 Jun 2022 – 17 Jun 2022 | 12.30 | 12.42 | 10.90 | 11.23 | -11.92% | 394,067,700 | |
| 06 Jun 2022 – 10 Jun 2022 | 13.74 | 13.85 | 12.63 | 12.75 | -5.56% | 202,205,700 | |
| 31 May 2022 – 03 Jun 2022 | 13.68 | 13.97 | 13.35 | 13.50 | -0.95% | 217,021,000 | |
| 23 May 2022 – 27 May 2022 | 12.64 | 13.63 | 12.27 | 13.63 | +9.04% | 244,110,400 | |
| 16 May 2022 – 20 May 2022 | 13.49 | 13.53 | 12.07 | 12.50 | -7.41% | 320,952,300 | |
| 09 May 2022 – 13 May 2022 | 13.85 | 14.17 | 12.15 | 13.50 | -5.00% | 410,541,700 | |
| 02 May 2022 – 06 May 2022 | 14.02 | 15.00 | 13.82 | 14.21 | +0.35% | 304,754,500 | |
| 25 Apr 2022 – 29 Apr 2022 | 14.91 | 15.20 | 13.90 | 14.16 | -6.41% | 399,296,000 | 0.1000 |
| 18 Apr 2022 – 22 Apr 2022 | 15.37 | 16.57 | 15.00 | 15.13 | -2.26% | 249,047,800 | |
| 11 Apr 2022 – 14 Apr 2022 | 14.89 | 15.77 | 14.89 | 15.48 | +2.86% | 206,440,500 | |
| 04 Apr 2022 – 08 Apr 2022 | 16.66 | 16.73 | 14.56 | 15.05 | -9.61% | 422,051,000 | |
| 28 Mar 2022 – 01 Apr 2022 | 16.55 | 17.80 | 16.28 | 16.65 | +1.09% | 320,389,800 | |
| 21 Mar 2022 – 25 Mar 2022 | 16.87 | 17.31 | 16.33 | 16.47 | -2.31% | 331,864,800 | |
| 14 Mar 2022 – 18 Mar 2022 | 16.09 | 16.90 | 15.51 | 16.86 | +5.11% | 361,927,200 | |
| 07 Mar 2022 – 11 Mar 2022 | 16.84 | 16.90 | 15.76 | 16.04 | -4.81% | 379,844,700 | |
| 28 Feb 2022 – 04 Mar 2022 | 17.34 | 18.25 | 16.45 | 16.85 | -5.50% | 502,525,000 | |
| 22 Feb 2022 – 25 Feb 2022 | 17.67 | 17.90 | 15.96 | 17.83 | -1.16% | 367,738,000 | |
| 14 Feb 2022 – 18 Feb 2022 | 17.51 | 18.48 | 17.29 | 18.04 | +2.79% | 363,723,200 | |
| 07 Feb 2022 – 11 Feb 2022 | 17.73 | 18.63 | 17.02 | 17.55 | -2.28% | 485,152,300 | |
| 31 Jan 2022 – 04 Feb 2022 | 19.58 | 21.05 | 17.52 | 17.96 | -8.09% | 618,507,800 | |
| 24 Jan 2022 – 28 Jan 2022 | 19.93 | 21.04 | 18.80 | 19.54 | -5.38% | 632,587,700 | 0.1000 |
Page 10 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.