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 May 2026 – 15 May 2026 | 12.34 | 14.94 | 11.80 | 13.40 | +8.77% | 602,571,200 | 0.1500 |
| 04 May 2026 – 08 May 2026 | 11.85 | 12.37 | 11.46 | 12.32 | +3.70% | 222,828,300 | |
| 27 Apr 2026 – 01 May 2026 | 12.38 | 12.65 | 11.47 | 11.88 | -4.04% | 261,487,400 | |
| 20 Apr 2026 – 24 Apr 2026 | 12.81 | 13.03 | 12.29 | 12.38 | -3.81% | 148,085,300 | |
| 13 Apr 2026 – 17 Apr 2026 | 12.03 | 13.04 | 11.92 | 12.87 | +6.10% | 205,990,000 | |
| 06 Apr 2026 – 10 Apr 2026 | 11.60 | 12.42 | 11.35 | 12.13 | +4.57% | 185,445,100 | |
| 30 Mar 2026 – 02 Apr 2026 | 11.41 | 11.69 | 11.11 | 11.60 | +2.02% | 144,848,600 | |
| 23 Mar 2026 – 27 Mar 2026 | 11.93 | 12.01 | 11.29 | 11.37 | -1.30% | 175,674,400 | |
| 16 Mar 2026 – 20 Mar 2026 | 11.82 | 12.03 | 11.37 | 11.52 | -1.29% | 359,674,800 | |
| 09 Mar 2026 – 13 Mar 2026 | 11.94 | 12.51 | 11.65 | 11.67 | -3.95% | 276,712,400 | |
| 02 Mar 2026 – 06 Mar 2026 | 13.93 | 13.93 | 12.03 | 12.15 | -13.77% | 418,458,900 | |
| 23 Feb 2026 – 27 Feb 2026 | 13.98 | 14.80 | 13.57 | 14.09 | +0.57% | 326,277,200 | |
| 17 Feb 2026 – 20 Feb 2026 | 14.09 | 14.17 | 13.69 | 14.01 | -0.78% | 247,853,700 | |
| 09 Feb 2026 – 13 Feb 2026 | 13.75 | 14.36 | 13.52 | 14.12 | +2.32% | 490,858,100 | 0.1500 |
| 02 Feb 2026 – 06 Feb 2026 | 13.86 | 14.04 | 13.53 | 13.80 | -0.58% | 336,652,900 | |
| 26 Jan 2026 – 30 Jan 2026 | 13.56 | 14.09 | 13.34 | 13.88 | +2.36% | 359,726,700 | |
| 20 Jan 2026 – 23 Jan 2026 | 13.47 | 13.84 | 13.23 | 13.56 | -0.29% | 203,050,600 | |
| 12 Jan 2026 – 16 Jan 2026 | 14.15 | 14.19 | 13.59 | 13.60 | -4.23% | 282,622,400 | |
| 05 Jan 2026 – 09 Jan 2026 | 13.25 | 14.50 | 13.20 | 14.20 | +6.45% | 407,991,900 | |
| 29 Dec 2025 – 02 Jan 2026 | 13.27 | 13.39 | 13.06 | 13.34 | +0.23% | 120,070,300 | |
| 22 Dec 2025 – 26 Dec 2025 | 13.51 | 13.61 | 13.25 | 13.31 | -1.19% | 93,245,900 | |
| 15 Dec 2025 – 19 Dec 2025 | 13.80 | 13.99 | 13.25 | 13.47 | -2.11% | 295,552,200 | |
| 08 Dec 2025 – 12 Dec 2025 | 13.07 | 13.84 | 12.95 | 13.76 | +5.60% | 258,491,100 | |
| 01 Dec 2025 – 05 Dec 2025 | 13.20 | 13.39 | 12.87 | 13.03 | -1.88% | 256,254,600 | |
| 24 Nov 2025 – 28 Nov 2025 | 12.84 | 13.34 | 12.83 | 13.28 | +3.51% | 180,299,600 |
Page 2 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.