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 |
|---|---|---|---|---|---|---|---|
| 17 Nov 2025 – 21 Nov 2025 | 13.18 | 13.18 | 12.38 | 12.83 | -2.73% | 363,149,900 | |
| 10 Nov 2025 – 14 Nov 2025 | 13.23 | 13.50 | 13.00 | 13.19 | -0.15% | 343,048,100 | |
| 03 Nov 2025 – 07 Nov 2025 | 13.10 | 13.31 | 12.75 | 13.21 | +0.61% | 392,216,600 | 0.1500 |
| 27 Oct 2025 – 31 Oct 2025 | 13.80 | 13.80 | 12.99 | 13.13 | -5.13% | 514,738,000 | |
| 20 Oct 2025 – 24 Oct 2025 | 11.93 | 13.97 | 11.91 | 13.84 | +16.11% | 1,568,301,500 | |
| 13 Oct 2025 – 17 Oct 2025 | 11.49 | 12.01 | 11.34 | 11.92 | +4.47% | 468,352,700 | |
| 06 Oct 2025 – 10 Oct 2025 | 12.63 | 12.80 | 11.35 | 11.41 | -9.94% | 478,320,700 | |
| 29 Sep 2025 – 03 Oct 2025 | 12.10 | 12.67 | 11.89 | 12.67 | +5.50% | 402,977,500 | |
| 22 Sep 2025 – 26 Sep 2025 | 11.60 | 12.32 | 11.37 | 12.01 | +3.36% | 359,632,200 | |
| 15 Sep 2025 – 19 Sep 2025 | 11.74 | 11.88 | 11.51 | 11.62 | -0.51% | 301,309,700 | |
| 08 Sep 2025 – 12 Sep 2025 | 11.75 | 11.81 | 11.31 | 11.68 | -0.51% | 242,315,400 | |
| 02 Sep 2025 – 05 Sep 2025 | 11.76 | 11.91 | 11.57 | 11.74 | -0.25% | 186,117,400 | |
| 25 Aug 2025 – 29 Aug 2025 | 11.72 | 11.99 | 11.63 | 11.77 | +0.26% | 225,827,000 | |
| 18 Aug 2025 – 22 Aug 2025 | 11.40 | 11.77 | 11.20 | 11.74 | +2.62% | 251,921,900 | |
| 11 Aug 2025 – 15 Aug 2025 | 11.30 | 11.57 | 11.06 | 11.44 | +1.06% | 310,711,000 | 0.1500 |
| 04 Aug 2025 – 08 Aug 2025 | 10.89 | 11.39 | 10.86 | 11.32 | +4.62% | 295,321,200 | |
| 28 Jul 2025 – 01 Aug 2025 | 11.48 | 11.49 | 10.68 | 10.82 | -5.67% | 367,044,400 | |
| 21 Jul 2025 – 25 Jul 2025 | 11.26 | 11.49 | 11.08 | 11.47 | +2.78% | 336,952,700 | |
| 14 Jul 2025 – 18 Jul 2025 | 11.76 | 11.93 | 11.05 | 11.16 | -5.26% | 374,336,000 | |
| 07 Jul 2025 – 11 Jul 2025 | 11.60 | 11.97 | 11.48 | 11.78 | -0.25% | 344,522,900 | |
| 30 Jun 2025 – 03 Jul 2025 | 10.72 | 11.96 | 10.69 | 11.81 | +9.35% | 411,266,000 | |
| 23 Jun 2025 – 27 Jun 2025 | 10.55 | 10.92 | 10.42 | 10.80 | +1.98% | 517,172,800 | |
| 16 Jun 2025 – 20 Jun 2025 | 10.50 | 10.67 | 10.38 | 10.59 | +1.53% | 375,678,200 | |
| 09 Jun 2025 – 13 Jun 2025 | 10.29 | 10.77 | 10.29 | 10.43 | +1.66% | 411,188,800 | |
| 02 Jun 2025 – 06 Jun 2025 | 10.27 | 10.37 | 9.88 | 10.26 | -1.16% | 654,224,400 |
Page 3 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.