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 |
|---|---|---|---|---|---|---|---|
| 18 Dec 2023 – 22 Dec 2023 | 11.99 | 12.46 | 11.79 | 12.35 | +2.75% | 244,317,600 | |
| 11 Dec 2023 – 15 Dec 2023 | 11.02 | 12.18 | 10.80 | 12.02 | +9.17% | 344,049,600 | |
| 04 Dec 2023 – 08 Dec 2023 | 10.52 | 11.07 | 10.50 | 11.01 | +4.06% | 232,455,100 | |
| 27 Nov 2023 – 01 Dec 2023 | 10.37 | 10.96 | 10.18 | 10.58 | +1.73% | 290,150,500 | |
| 20 Nov 2023 – 24 Nov 2023 | 10.29 | 10.53 | 10.10 | 10.40 | +1.27% | 157,361,800 | |
| 13 Nov 2023 – 17 Nov 2023 | 9.83 | 10.57 | 9.74 | 10.27 | +4.16% | 229,245,300 | |
| 06 Nov 2023 – 10 Nov 2023 | 10.56 | 10.60 | 9.67 | 9.86 | -6.63% | 241,993,500 | |
| 30 Oct 2023 – 03 Nov 2023 | 10.08 | 10.64 | 9.63 | 10.56 | +6.02% | 392,009,600 | 0.1500 |
| 23 Oct 2023 – 27 Oct 2023 | 11.55 | 11.93 | 9.90 | 9.96 | -14.43% | 442,818,700 | |
| 16 Oct 2023 – 20 Oct 2023 | 11.91 | 12.17 | 11.51 | 11.64 | -1.44% | 216,904,600 | |
| 09 Oct 2023 – 13 Oct 2023 | 11.80 | 12.39 | 11.78 | 11.81 | -1.58% | 203,919,900 | |
| 02 Oct 2023 – 06 Oct 2023 | 12.38 | 12.44 | 11.69 | 12.00 | -3.38% | 256,480,100 | |
| 25 Sep 2023 – 29 Sep 2023 | 12.35 | 12.70 | 12.17 | 12.42 | -0.08% | 235,571,700 | |
| 18 Sep 2023 – 22 Sep 2023 | 12.50 | 12.77 | 12.16 | 12.43 | -1.43% | 231,139,700 | |
| 11 Sep 2023 – 15 Sep 2023 | 12.36 | 12.91 | 12.17 | 12.61 | +2.52% | 254,205,000 | |
| 05 Sep 2023 – 08 Sep 2023 | 12.12 | 12.36 | 11.83 | 12.30 | +1.32% | 165,136,600 | |
| 28 Aug 2023 – 01 Sep 2023 | 11.95 | 12.27 | 11.85 | 12.14 | +1.93% | 166,063,000 | |
| 21 Aug 2023 – 25 Aug 2023 | 12.04 | 12.06 | 11.58 | 11.91 | -0.42% | 176,870,100 | |
| 14 Aug 2023 – 18 Aug 2023 | 12.03 | 12.23 | 11.72 | 11.96 | -1.48% | 216,179,700 | |
| 07 Aug 2023 – 11 Aug 2023 | 12.93 | 12.96 | 12.00 | 12.14 | -5.82% | 300,401,200 | |
| 31 Jul 2023 – 04 Aug 2023 | 13.01 | 13.44 | 12.80 | 12.89 | -2.79% | 282,044,200 | |
| 24 Jul 2023 – 28 Jul 2023 | 13.89 | 14.02 | 13.02 | 13.26 | -4.81% | 331,489,400 | 0.1500 |
| 17 Jul 2023 – 21 Jul 2023 | 14.58 | 14.63 | 13.75 | 13.93 | -7.01% | 332,926,100 | |
| 10 Jul 2023 – 14 Jul 2023 | 14.96 | 15.42 | 14.83 | 14.98 | 0.00% | 243,780,700 | |
| 03 Jul 2023 – 07 Jul 2023 | 15.15 | 15.42 | 14.88 | 14.98 | -0.99% | 199,633,500 |
Page 7 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.