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 |
|---|---|---|---|---|---|---|---|
| 06 Nov 2025 | 13.14 | 13.26 | 12.98 | 13.12 | +0.08% | 82,291,000 | |
| 05 Nov 2025 | 12.92 | 13.31 | 12.88 | 13.11 | +2.50% | 79,134,300 | |
| 04 Nov 2025 | 12.91 | 12.93 | 12.75 | 12.79 | -1.69% | 70,360,600 | |
| 03 Nov 2025 | 13.10 | 13.10 | 12.90 | 13.01 | -0.91% | 80,419,400 | |
| 31 Oct 2025 | 13.04 | 13.17 | 12.99 | 13.13 | +0.54% | 68,862,000 | |
| 30 Oct 2025 | 13.14 | 13.29 | 13.06 | 13.06 | -1.36% | 80,766,300 | |
| 29 Oct 2025 | 13.10 | 13.39 | 13.07 | 13.24 | +0.84% | 127,512,200 | |
| 28 Oct 2025 | 13.24 | 13.28 | 13.04 | 13.13 | -0.98% | 96,738,500 | |
| 27 Oct 2025 | 13.80 | 13.80 | 13.21 | 13.26 | -4.19% | 140,859,000 | |
| 24 Oct 2025 | 12.73 | 13.97 | 12.71 | 13.84 | +12.16% | 298,366,900 | |
| 23 Oct 2025 | 12.47 | 12.49 | 12.19 | 12.34 | -0.72% | 479,840,300 | |
| 22 Oct 2025 | 12.53 | 12.60 | 12.28 | 12.43 | -1.04% | 415,062,200 | |
| 21 Oct 2025 | 12.26 | 12.63 | 12.07 | 12.56 | +4.75% | 297,153,200 | |
| 20 Oct 2025 | 11.93 | 12.08 | 11.91 | 11.99 | +0.59% | 77,878,900 | |
| 17 Oct 2025 | 11.74 | 12.01 | 11.72 | 11.92 | +1.53% | 107,633,500 | |
| 16 Oct 2025 | 11.74 | 11.79 | 11.64 | 11.74 | -0.17% | 108,701,200 | |
| 15 Oct 2025 | 11.68 | 11.78 | 11.64 | 11.76 | +0.94% | 88,960,700 | |
| 14 Oct 2025 | 11.38 | 11.76 | 11.34 | 11.65 | +0.95% | 89,117,900 | |
| 13 Oct 2025 | 11.49 | 11.63 | 11.46 | 11.54 | +1.14% | 73,939,400 | |
| 10 Oct 2025 | 11.55 | 11.59 | 11.35 | 11.41 | -0.78% | 84,595,400 | |
| 09 Oct 2025 | 11.75 | 11.77 | 11.48 | 11.50 | -2.04% | 70,320,500 | |
| 08 Oct 2025 | 11.98 | 12.01 | 11.68 | 11.74 | -1.51% | 78,469,700 | |
| 07 Oct 2025 | 12.50 | 12.53 | 11.74 | 11.92 | -6.14% | 154,390,200 | |
| 06 Oct 2025 | 12.63 | 12.80 | 12.48 | 12.70 | +0.24% | 90,544,900 | |
| 03 Oct 2025 | 12.25 | 12.67 | 12.20 | 12.67 | +3.68% | 100,778,600 |
Page 11 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.