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 |
|---|---|---|---|---|---|---|---|
| 03 Jan 2023 – 06 Jan 2023 | 11.82 | 12.59 | 11.57 | 12.58 | +8.17% | 203,113,400 | |
| 27 Dec 2022 – 30 Dec 2022 | 11.28 | 11.64 | 10.90 | 11.63 | +2.38% | 186,995,300 | |
| 19 Dec 2022 – 23 Dec 2022 | 12.12 | 12.17 | 11.10 | 11.36 | -6.27% | 332,735,800 | |
| 12 Dec 2022 – 16 Dec 2022 | 13.20 | 13.92 | 12.08 | 12.12 | -8.04% | 318,616,800 | |
| 05 Dec 2022 – 09 Dec 2022 | 13.75 | 13.77 | 13.04 | 13.18 | -4.91% | 190,250,200 | |
| 28 Nov 2022 – 02 Dec 2022 | 13.94 | 14.36 | 13.45 | 13.86 | -1.56% | 212,920,300 | |
| 21 Nov 2022 – 25 Nov 2022 | 13.86 | 14.15 | 13.66 | 14.08 | +0.64% | 101,781,000 | |
| 14 Nov 2022 – 18 Nov 2022 | 14.23 | 14.58 | 13.55 | 13.99 | -3.52% | 258,431,300 | 0.1500 |
| 07 Nov 2022 – 11 Nov 2022 | 13.61 | 14.67 | 13.28 | 14.50 | +7.33% | 310,934,100 | |
| 31 Oct 2022 – 04 Nov 2022 | 13.15 | 13.77 | 12.77 | 13.51 | +1.89% | 296,076,600 | |
| 24 Oct 2022 – 28 Oct 2022 | 12.30 | 13.31 | 12.18 | 13.26 | +8.78% | 362,142,300 | |
| 17 Oct 2022 – 21 Oct 2022 | 11.98 | 12.25 | 11.66 | 12.19 | +4.46% | 277,995,900 | |
| 10 Oct 2022 – 14 Oct 2022 | 11.47 | 11.89 | 11.18 | 11.67 | -4.34% | 375,965,700 | |
| 03 Oct 2022 – 07 Oct 2022 | 11.38 | 12.63 | 11.13 | 12.20 | +8.93% | 362,773,000 | |
| 26 Sep 2022 – 30 Sep 2022 | 12.21 | 12.38 | 11.19 | 11.20 | -9.02% | 405,269,500 | |
| 19 Sep 2022 – 23 Sep 2022 | 14.50 | 14.96 | 11.95 | 12.31 | -16.37% | 525,355,900 | |
| 12 Sep 2022 – 16 Sep 2022 | 15.55 | 15.74 | 14.45 | 14.72 | -4.54% | 322,902,600 | |
| 06 Sep 2022 – 09 Sep 2022 | 15.22 | 15.70 | 14.79 | 15.42 | +1.72% | 237,168,400 | |
| 29 Aug 2022 – 02 Sep 2022 | 15.20 | 15.80 | 14.78 | 15.16 | -1.62% | 298,374,300 | |
| 22 Aug 2022 – 26 Aug 2022 | 15.08 | 16.09 | 14.91 | 15.41 | -2.96% | 273,038,100 | |
| 15 Aug 2022 – 19 Aug 2022 | 16.00 | 16.68 | 15.77 | 15.88 | -1.85% | 250,938,200 | |
| 08 Aug 2022 – 12 Aug 2022 | 15.57 | 16.22 | 15.15 | 16.18 | +5.75% | 330,021,400 | 0.1500 |
| 01 Aug 2022 – 05 Aug 2022 | 14.66 | 16.15 | 14.55 | 15.30 | +4.15% | 433,127,800 | |
| 25 Jul 2022 – 29 Jul 2022 | 12.85 | 14.79 | 12.46 | 14.69 | +14.59% | 389,323,200 | |
| 18 Jul 2022 – 22 Jul 2022 | 12.15 | 13.14 | 11.90 | 12.82 | +7.91% | 274,130,300 |
Page 9 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.