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 |
|---|---|---|---|---|---|---|---|
| 27 Aug 2025 | 11.82 | 11.98 | 11.81 | 11.91 | +0.59% | 40,381,500 | |
| 26 Aug 2025 | 11.81 | 11.87 | 11.77 | 11.84 | +0.17% | 48,613,300 | |
| 25 Aug 2025 | 11.72 | 11.85 | 11.68 | 11.82 | +0.68% | 45,038,800 | |
| 22 Aug 2025 | 11.39 | 11.77 | 11.39 | 11.74 | +3.62% | 58,538,700 | |
| 21 Aug 2025 | 11.42 | 11.43 | 11.20 | 11.33 | -1.39% | 51,779,300 | |
| 20 Aug 2025 | 11.52 | 11.60 | 11.47 | 11.49 | -0.78% | 46,469,900 | |
| 19 Aug 2025 | 11.52 | 11.73 | 11.49 | 11.58 | +1.05% | 58,020,200 | |
| 18 Aug 2025 | 11.40 | 11.48 | 11.37 | 11.46 | +0.17% | 37,113,800 | |
| 15 Aug 2025 | 11.43 | 11.52 | 11.41 | 11.44 | 0.00% | 46,141,400 | |
| 14 Aug 2025 | 11.30 | 11.45 | 11.22 | 11.44 | 0.00% | 52,469,200 | |
| 13 Aug 2025 | 11.27 | 11.49 | 11.19 | 11.44 | +1.69% | 63,823,300 | |
| 12 Aug 2025 | 11.20 | 11.32 | 11.13 | 11.25 | +0.99% | 63,944,100 | |
| 11 Aug 2025 | 11.30 | 11.57 | 11.06 | 11.14 | -1.59% | 84,333,000 | 0.1500 |
| 08 Aug 2025 | 11.31 | 11.37 | 11.21 | 11.32 | +0.35% | 48,465,300 | |
| 07 Aug 2025 | 11.30 | 11.39 | 11.10 | 11.28 | +0.62% | 71,775,000 | |
| 06 Aug 2025 | 11.11 | 11.26 | 11.08 | 11.21 | +1.36% | 59,519,800 | |
| 05 Aug 2025 | 10.98 | 11.10 | 10.90 | 11.06 | +1.00% | 58,864,300 | |
| 04 Aug 2025 | 10.89 | 11.02 | 10.86 | 10.95 | +1.20% | 56,696,800 | |
| 01 Aug 2025 | 10.92 | 10.92 | 10.68 | 10.82 | -2.26% | 73,541,500 | |
| 31 Jul 2025 | 10.77 | 11.15 | 10.68 | 11.07 | +1.84% | 101,090,900 | |
| 30 Jul 2025 | 11.13 | 11.13 | 10.82 | 10.87 | -1.90% | 79,866,900 | |
| 29 Jul 2025 | 11.29 | 11.29 | 11.06 | 11.08 | -1.77% | 58,371,500 | |
| 28 Jul 2025 | 11.48 | 11.49 | 11.25 | 11.28 | -1.66% | 54,173,600 | |
| 25 Jul 2025 | 11.34 | 11.49 | 11.24 | 11.47 | +1.87% | 52,312,300 | |
| 24 Jul 2025 | 11.31 | 11.43 | 11.23 | 11.26 | -1.05% | 63,557,800 |
Page 13 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.