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 |
|---|---|---|---|---|---|---|---|
| 02 Oct 2025 | 12.28 | 12.43 | 12.12 | 12.22 | -0.41% | 74,530,500 | |
| 01 Oct 2025 | 12.12 | 12.28 | 12.04 | 12.27 | +2.59% | 73,578,400 | |
| 30 Sep 2025 | 12.11 | 12.20 | 11.91 | 11.96 | -1.08% | 70,765,000 | |
| 29 Sep 2025 | 12.10 | 12.12 | 11.89 | 12.09 | +0.67% | 83,325,000 | |
| 26 Sep 2025 | 11.65 | 12.32 | 11.65 | 12.01 | +3.36% | 117,681,800 | |
| 25 Sep 2025 | 11.54 | 11.65 | 11.37 | 11.62 | -0.09% | 67,656,300 | |
| 24 Sep 2025 | 11.73 | 11.83 | 11.59 | 11.63 | -0.85% | 60,193,800 | |
| 23 Sep 2025 | 11.70 | 11.93 | 11.70 | 11.73 | +0.60% | 55,667,600 | |
| 22 Sep 2025 | 11.60 | 11.70 | 11.57 | 11.66 | +0.34% | 58,432,700 | |
| 19 Sep 2025 | 11.77 | 11.80 | 11.59 | 11.62 | -1.02% | 71,676,300 | |
| 18 Sep 2025 | 11.69 | 11.78 | 11.62 | 11.74 | +0.69% | 55,040,100 | |
| 17 Sep 2025 | 11.63 | 11.88 | 11.55 | 11.66 | +0.43% | 68,585,900 | |
| 16 Sep 2025 | 11.69 | 11.78 | 11.51 | 11.61 | -0.60% | 58,065,000 | |
| 15 Sep 2025 | 11.74 | 11.76 | 11.61 | 11.68 | 0.00% | 47,942,400 | |
| 12 Sep 2025 | 11.75 | 11.81 | 11.66 | 11.68 | -0.68% | 50,100,800 | |
| 11 Sep 2025 | 11.46 | 11.79 | 11.43 | 11.76 | +2.98% | 64,196,100 | |
| 10 Sep 2025 | 11.49 | 11.52 | 11.31 | 11.42 | -0.61% | 47,021,300 | |
| 09 Sep 2025 | 11.67 | 11.68 | 11.45 | 11.49 | -1.71% | 41,262,700 | |
| 08 Sep 2025 | 11.75 | 11.75 | 11.58 | 11.69 | -0.43% | 39,734,500 | |
| 05 Sep 2025 | 11.71 | 11.91 | 11.66 | 11.74 | +0.51% | 47,547,800 | |
| 04 Sep 2025 | 11.65 | 11.70 | 11.57 | 11.68 | +0.52% | 33,136,700 | |
| 03 Sep 2025 | 11.67 | 11.73 | 11.57 | 11.62 | -0.85% | 47,728,700 | |
| 02 Sep 2025 | 11.76 | 11.89 | 11.64 | 11.72 | -0.42% | 57,704,200 | |
| 29 Aug 2025 | 11.74 | 11.83 | 11.72 | 11.77 | +0.51% | 44,069,700 | |
| 28 Aug 2025 | 11.99 | 11.99 | 11.63 | 11.71 | -1.68% | 47,723,700 |
Page 12 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.