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 |
|---|---|---|---|---|---|---|---|
| 23 Jul 2025 | 11.28 | 11.46 | 11.28 | 11.38 | +1.70% | 76,163,200 | |
| 22 Jul 2025 | 11.24 | 11.29 | 11.08 | 11.19 | -1.06% | 79,403,800 | |
| 21 Jul 2025 | 11.26 | 11.45 | 11.21 | 11.31 | +1.34% | 65,515,600 | |
| 18 Jul 2025 | 11.17 | 11.24 | 11.05 | 11.16 | +0.09% | 68,812,600 | |
| 17 Jul 2025 | 11.19 | 11.35 | 11.11 | 11.15 | -0.80% | 70,345,300 | |
| 16 Jul 2025 | 11.35 | 11.45 | 11.15 | 11.24 | -2.85% | 107,978,100 | |
| 15 Jul 2025 | 11.90 | 11.93 | 11.52 | 11.57 | -2.61% | 65,101,900 | |
| 14 Jul 2025 | 11.76 | 11.90 | 11.67 | 11.88 | +0.85% | 62,098,100 | |
| 11 Jul 2025 | 11.85 | 11.86 | 11.71 | 11.78 | -1.09% | 65,340,700 | |
| 10 Jul 2025 | 11.86 | 11.97 | 11.78 | 11.91 | +0.68% | 67,263,000 | |
| 09 Jul 2025 | 11.78 | 11.90 | 11.76 | 11.83 | +1.28% | 63,886,900 | |
| 08 Jul 2025 | 11.65 | 11.85 | 11.64 | 11.68 | +0.78% | 74,190,200 | |
| 07 Jul 2025 | 11.60 | 11.79 | 11.48 | 11.59 | -1.86% | 73,842,100 | |
| 03 Jul 2025 | 11.75 | 11.96 | 11.75 | 11.81 | +0.34% | 60,311,500 | |
| 02 Jul 2025 | 11.38 | 11.78 | 11.37 | 11.77 | +3.70% | 122,331,600 | |
| 01 Jul 2025 | 10.81 | 11.38 | 10.79 | 11.35 | +4.61% | 140,150,700 | |
| 30 Jun 2025 | 10.72 | 10.86 | 10.69 | 10.85 | +0.46% | 88,472,200 | |
| 27 Jun 2025 | 10.70 | 10.92 | 10.68 | 10.80 | +1.60% | 182,008,200 | |
| 26 Jun 2025 | 10.50 | 10.65 | 10.47 | 10.63 | +1.43% | 88,416,400 | |
| 25 Jun 2025 | 10.76 | 10.77 | 10.42 | 10.48 | -2.33% | 91,927,300 | |
| 24 Jun 2025 | 10.79 | 10.87 | 10.72 | 10.73 | -0.19% | 77,244,400 | |
| 23 Jun 2025 | 10.55 | 10.75 | 10.54 | 10.75 | +1.51% | 77,576,500 | |
| 20 Jun 2025 | 10.49 | 10.60 | 10.46 | 10.59 | +1.53% | 116,743,400 | |
| 18 Jun 2025 | 10.43 | 10.53 | 10.40 | 10.43 | +0.10% | 82,770,200 | |
| 17 Jun 2025 | 10.59 | 10.63 | 10.38 | 10.42 | -1.88% | 100,969,400 |
Page 14 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.