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 |
|---|---|---|---|---|---|---|---|
| 27 May 2025 – 30 May 2025 | 10.45 | 10.49 | 10.11 | 10.38 | +0.19% | 445,236,200 | |
| 19 May 2025 – 23 May 2025 | 10.69 | 10.84 | 10.29 | 10.36 | -4.07% | 384,950,100 | |
| 12 May 2025 – 16 May 2025 | 10.56 | 10.81 | 10.42 | 10.80 | +3.55% | 406,169,400 | 0.1500 |
| 05 May 2025 – 09 May 2025 | 10.23 | 10.62 | 10.06 | 10.43 | +1.46% | 537,989,500 | |
| 28 Apr 2025 – 02 May 2025 | 10.06 | 10.39 | 9.86 | 10.28 | +2.39% | 564,199,200 | |
| 21 Apr 2025 – 25 Apr 2025 | 9.58 | 10.10 | 9.35 | 10.04 | +4.26% | 549,930,900 | |
| 14 Apr 2025 – 17 Apr 2025 | 9.38 | 9.81 | 9.20 | 9.63 | +3.22% | 578,433,500 | |
| 07 Apr 2025 – 11 Apr 2025 | 9.27 | 9.64 | 8.44 | 9.33 | -2.61% | 983,497,400 | |
| 31 Mar 2025 – 04 Apr 2025 | 9.57 | 10.27 | 9.20 | 9.58 | -1.44% | 809,986,300 | |
| 24 Mar 2025 – 28 Mar 2025 | 10.04 | 10.40 | 9.62 | 9.72 | -2.80% | 692,165,000 | |
| 17 Mar 2025 – 21 Mar 2025 | 9.74 | 10.28 | 9.74 | 10.00 | +2.77% | 675,753,700 | |
| 10 Mar 2025 – 14 Mar 2025 | 9.77 | 10.14 | 9.46 | 9.73 | -1.72% | 736,366,800 | |
| 03 Mar 2025 – 07 Mar 2025 | 9.71 | 9.96 | 9.06 | 9.90 | +3.66% | 767,036,400 | |
| 24 Feb 2025 – 28 Feb 2025 | 9.31 | 9.69 | 9.21 | 9.55 | +2.91% | 457,898,900 | |
| 18 Feb 2025 – 21 Feb 2025 | 9.32 | 9.41 | 9.21 | 9.28 | -2.11% | 210,593,000 | 0.3000 |
| 10 Feb 2025 – 14 Feb 2025 | 9.25 | 9.51 | 9.10 | 9.48 | +2.60% | 320,190,300 | |
| 03 Feb 2025 – 07 Feb 2025 | 9.72 | 10.32 | 9.18 | 9.24 | -8.33% | 687,945,600 | |
| 27 Jan 2025 – 31 Jan 2025 | 10.11 | 10.42 | 9.92 | 10.08 | -0.40% | 408,562,600 | |
| 21 Jan 2025 – 24 Jan 2025 | 10.30 | 10.45 | 9.97 | 10.12 | -0.59% | 229,770,200 | |
| 13 Jan 2025 – 17 Jan 2025 | 9.66 | 10.21 | 9.57 | 10.18 | +5.49% | 286,690,000 | |
| 06 Jan 2025 – 10 Jan 2025 | 10.06 | 10.19 | 9.58 | 9.65 | -2.33% | 261,297,000 | |
| 30 Dec 2024 – 03 Jan 2025 | 9.95 | 10.01 | 9.53 | 9.88 | -1.50% | 245,623,000 | |
| 23 Dec 2024 – 27 Dec 2024 | 9.87 | 10.20 | 9.75 | 10.03 | +1.52% | 168,552,300 | |
| 16 Dec 2024 – 20 Dec 2024 | 10.07 | 10.12 | 9.66 | 9.88 | -4.91% | 426,037,000 | |
| 09 Dec 2024 – 13 Dec 2024 | 10.56 | 10.80 | 10.28 | 10.39 | -1.14% | 237,794,800 |
Page 4 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.