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 Dec 2024 – 06 Dec 2024 | 11.22 | 11.25 | 10.39 | 10.51 | -5.57% | 285,108,400 | |
| 25 Nov 2024 – 29 Nov 2024 | 11.30 | 11.52 | 11.04 | 11.13 | -0.45% | 168,337,500 | |
| 18 Nov 2024 – 22 Nov 2024 | 11.05 | 11.38 | 10.61 | 11.18 | +1.54% | 305,554,500 | |
| 11 Nov 2024 – 15 Nov 2024 | 11.07 | 11.32 | 10.95 | 11.01 | +0.36% | 272,379,100 | |
| 04 Nov 2024 – 08 Nov 2024 | 10.23 | 11.23 | 10.23 | 10.97 | +7.34% | 306,285,900 | 0.1500 |
| 28 Oct 2024 – 01 Nov 2024 | 11.17 | 11.39 | 10.18 | 10.22 | -7.68% | 418,619,700 | |
| 21 Oct 2024 – 25 Oct 2024 | 11.08 | 11.33 | 10.86 | 11.07 | -0.27% | 213,798,700 | |
| 14 Oct 2024 – 18 Oct 2024 | 10.71 | 11.18 | 10.66 | 11.10 | +3.54% | 205,725,800 | |
| 07 Oct 2024 – 11 Oct 2024 | 10.55 | 10.80 | 10.38 | 10.72 | +1.42% | 196,145,800 | |
| 30 Sep 2024 – 04 Oct 2024 | 10.48 | 10.82 | 10.33 | 10.57 | -1.95% | 265,424,600 | |
| 23 Sep 2024 – 27 Sep 2024 | 10.84 | 11.00 | 10.32 | 10.78 | -0.92% | 249,155,300 | |
| 16 Sep 2024 – 20 Sep 2024 | 10.74 | 11.31 | 10.69 | 10.88 | +1.78% | 263,133,800 | |
| 09 Sep 2024 – 13 Sep 2024 | 10.61 | 10.79 | 10.13 | 10.69 | +1.04% | 237,047,100 | |
| 03 Sep 2024 – 06 Sep 2024 | 11.08 | 11.16 | 10.53 | 10.58 | -5.45% | 195,575,000 | |
| 26 Aug 2024 – 30 Aug 2024 | 11.32 | 11.37 | 10.98 | 11.19 | -0.71% | 223,319,800 | |
| 19 Aug 2024 – 23 Aug 2024 | 10.56 | 11.28 | 10.54 | 11.27 | +7.23% | 237,976,300 | |
| 12 Aug 2024 – 16 Aug 2024 | 10.10 | 10.52 | 9.77 | 10.51 | +4.06% | 213,651,700 | |
| 05 Aug 2024 – 09 Aug 2024 | 9.56 | 10.25 | 9.49 | 10.10 | +0.70% | 418,762,600 | 0.1500 |
| 29 Jul 2024 – 02 Aug 2024 | 11.18 | 11.18 | 10.00 | 10.03 | -10.37% | 407,702,000 | |
| 22 Jul 2024 – 26 Jul 2024 | 14.02 | 14.18 | 11.05 | 11.19 | -19.96% | 565,867,100 | |
| 15 Jul 2024 – 19 Jul 2024 | 14.21 | 14.85 | 13.96 | 13.98 | -0.36% | 309,756,100 | |
| 08 Jul 2024 – 12 Jul 2024 | 12.97 | 14.21 | 12.88 | 14.03 | +9.27% | 258,385,700 | |
| 01 Jul 2024 – 05 Jul 2024 | 12.56 | 12.96 | 12.53 | 12.84 | +2.39% | 161,626,700 | |
| 24 Jun 2024 – 28 Jun 2024 | 11.93 | 12.62 | 11.92 | 12.54 | +5.91% | 252,677,300 | |
| 17 Jun 2024 – 21 Jun 2024 | 11.66 | 11.97 | 11.65 | 11.84 | +1.11% | 164,640,200 |
Page 5 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.