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 |
|---|---|---|---|---|---|---|---|
| 12 Dec 2025 | 13.67 | 13.84 | 13.67 | 13.76 | +0.95% | 48,337,300 | |
| 11 Dec 2025 | 13.39 | 13.68 | 13.30 | 13.63 | +1.64% | 59,012,300 | |
| 10 Dec 2025 | 13.08 | 13.42 | 13.07 | 13.41 | +2.52% | 72,210,700 | |
| 09 Dec 2025 | 13.13 | 13.22 | 13.06 | 13.08 | -0.46% | 33,350,000 | |
| 08 Dec 2025 | 13.07 | 13.16 | 12.95 | 13.14 | +0.84% | 45,580,800 | |
| 05 Dec 2025 | 13.15 | 13.28 | 13.00 | 13.03 | -0.84% | 54,099,400 | |
| 04 Dec 2025 | 13.19 | 13.24 | 13.06 | 13.14 | +0.38% | 47,554,800 | |
| 03 Dec 2025 | 12.99 | 13.14 | 12.96 | 13.09 | +1.00% | 45,364,700 | |
| 02 Dec 2025 | 13.19 | 13.19 | 12.87 | 12.96 | -1.52% | 57,641,700 | |
| 01 Dec 2025 | 13.20 | 13.39 | 13.13 | 13.16 | -0.90% | 51,594,000 | |
| 28 Nov 2025 | 13.21 | 13.34 | 13.18 | 13.28 | +0.68% | 29,536,200 | |
| 26 Nov 2025 | 13.17 | 13.26 | 13.12 | 13.19 | +0.15% | 44,942,200 | |
| 25 Nov 2025 | 12.99 | 13.26 | 12.98 | 13.17 | +1.62% | 52,885,000 | |
| 24 Nov 2025 | 12.84 | 12.98 | 12.83 | 12.96 | +1.01% | 52,936,200 | |
| 21 Nov 2025 | 12.51 | 12.94 | 12.49 | 12.83 | +3.38% | 74,048,900 | |
| 20 Nov 2025 | 12.91 | 13.01 | 12.38 | 12.41 | -3.80% | 95,861,900 | |
| 19 Nov 2025 | 13.03 | 13.15 | 12.86 | 12.90 | -0.92% | 49,619,300 | |
| 18 Nov 2025 | 12.87 | 13.09 | 12.76 | 13.02 | +1.09% | 70,215,400 | |
| 17 Nov 2025 | 13.18 | 13.18 | 12.78 | 12.88 | -2.35% | 73,404,400 | |
| 14 Nov 2025 | 13.18 | 13.31 | 13.10 | 13.19 | -0.68% | 67,932,400 | |
| 13 Nov 2025 | 13.40 | 13.50 | 13.25 | 13.28 | -1.26% | 71,481,600 | |
| 12 Nov 2025 | 13.30 | 13.50 | 13.30 | 13.45 | +1.13% | 61,840,500 | |
| 11 Nov 2025 | 13.19 | 13.44 | 13.19 | 13.30 | +1.06% | 79,742,400 | |
| 10 Nov 2025 | 13.23 | 13.24 | 13.00 | 13.16 | -0.38% | 62,051,200 | |
| 07 Nov 2025 | 12.96 | 13.24 | 12.95 | 13.21 | +0.69% | 80,011,300 | 0.1500 |
Page 10 of 51
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.