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 |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 – 14 Jun 2024 | 12.13 | 12.52 | 11.55 | 11.71 | -3.62% | 264,445,200 | |
| 03 Jun 2024 – 07 Jun 2024 | 12.25 | 12.32 | 11.82 | 12.15 | +0.16% | 201,050,900 | |
| 28 May 2024 – 31 May 2024 | 12.11 | 12.15 | 11.48 | 12.13 | -0.25% | 202,644,300 | |
| 20 May 2024 – 24 May 2024 | 12.27 | 12.33 | 11.97 | 12.16 | -0.98% | 179,703,600 | |
| 13 May 2024 – 17 May 2024 | 12.05 | 12.64 | 12.05 | 12.28 | +2.42% | 217,196,100 | |
| 06 May 2024 – 10 May 2024 | 12.54 | 12.62 | 11.91 | 11.99 | -3.54% | 196,612,000 | 0.1500 |
| 29 Apr 2024 – 03 May 2024 | 12.81 | 12.84 | 12.13 | 12.43 | -2.81% | 269,257,400 | |
| 22 Apr 2024 – 26 Apr 2024 | 12.31 | 13.18 | 12.25 | 12.79 | +5.35% | 367,982,100 | |
| 15 Apr 2024 – 19 Apr 2024 | 12.74 | 12.82 | 11.94 | 12.14 | -3.73% | 239,049,100 | |
| 08 Apr 2024 – 12 Apr 2024 | 13.35 | 13.59 | 12.50 | 12.61 | -5.05% | 207,532,800 | |
| 01 Apr 2024 – 05 Apr 2024 | 13.33 | 13.95 | 13.09 | 13.28 | 0.00% | 250,800,400 | |
| 25 Mar 2024 – 28 Mar 2024 | 12.92 | 13.30 | 12.43 | 13.28 | +2.87% | 221,605,900 | |
| 18 Mar 2024 – 22 Mar 2024 | 12.14 | 13.06 | 11.98 | 12.91 | +7.05% | 225,949,400 | |
| 11 Mar 2024 – 15 Mar 2024 | 12.13 | 12.48 | 12.01 | 12.06 | -0.99% | 257,849,800 | |
| 04 Mar 2024 – 08 Mar 2024 | 12.57 | 13.03 | 12.14 | 12.18 | -2.17% | 272,297,200 | |
| 26 Feb 2024 – 01 Mar 2024 | 12.13 | 12.64 | 11.95 | 12.45 | +2.55% | 220,057,900 | |
| 20 Feb 2024 – 23 Feb 2024 | 12.19 | 12.33 | 12.05 | 12.14 | -1.30% | 155,559,400 | |
| 12 Feb 2024 – 16 Feb 2024 | 12.68 | 13.07 | 12.26 | 12.30 | -3.00% | 275,963,400 | 0.3300 |
| 05 Feb 2024 – 09 Feb 2024 | 12.01 | 12.98 | 11.54 | 12.68 | +4.45% | 433,191,100 | |
| 29 Jan 2024 – 02 Feb 2024 | 11.38 | 12.19 | 11.30 | 12.14 | +6.58% | 357,218,500 | |
| 22 Jan 2024 – 26 Jan 2024 | 11.23 | 11.50 | 11.00 | 11.39 | +1.70% | 235,203,100 | |
| 16 Jan 2024 – 19 Jan 2024 | 11.30 | 11.50 | 10.83 | 11.20 | -2.27% | 230,689,500 | |
| 08 Jan 2024 – 12 Jan 2024 | 11.85 | 12.05 | 11.41 | 11.46 | -3.29% | 232,312,400 | |
| 02 Jan 2024 – 05 Jan 2024 | 12.04 | 12.38 | 11.63 | 11.85 | -2.79% | 216,979,000 | |
| 26 Dec 2023 – 29 Dec 2023 | 12.39 | 12.50 | 12.16 | 12.19 | -1.30% | 133,838,200 |
Page 6 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.