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 |
|---|---|---|---|---|---|---|---|
| 16 Jun 2025 | 10.50 | 10.67 | 10.50 | 10.62 | +1.82% | 75,195,200 | |
| 13 Jun 2025 | 10.47 | 10.51 | 10.38 | 10.43 | -0.95% | 90,106,200 | |
| 12 Jun 2025 | 10.58 | 10.59 | 10.43 | 10.53 | -1.22% | 76,393,300 | |
| 11 Jun 2025 | 10.64 | 10.77 | 10.61 | 10.66 | +0.57% | 93,094,900 | |
| 10 Jun 2025 | 10.38 | 10.65 | 10.36 | 10.60 | +2.51% | 87,955,500 | |
| 09 Jun 2025 | 10.29 | 10.45 | 10.29 | 10.34 | +0.78% | 63,638,900 | |
| 06 Jun 2025 | 10.16 | 10.35 | 10.15 | 10.26 | +1.58% | 105,916,700 | |
| 05 Jun 2025 | 10.20 | 10.25 | 10.03 | 10.10 | -1.37% | 133,191,400 | |
| 04 Jun 2025 | 10.19 | 10.37 | 10.18 | 10.24 | +0.49% | 123,191,200 | |
| 03 Jun 2025 | 9.97 | 10.23 | 9.89 | 10.19 | +2.10% | 121,584,300 | |
| 02 Jun 2025 | 10.27 | 10.28 | 9.88 | 9.98 | -3.85% | 170,340,800 | |
| 30 May 2025 | 10.18 | 10.46 | 10.12 | 10.38 | +1.57% | 152,191,600 | |
| 29 May 2025 | 10.21 | 10.28 | 10.11 | 10.22 | +0.49% | 101,642,200 | |
| 28 May 2025 | 10.32 | 10.34 | 10.15 | 10.17 | -1.36% | 102,335,600 | |
| 27 May 2025 | 10.45 | 10.49 | 10.21 | 10.31 | -0.48% | 89,066,800 | |
| 23 May 2025 | 10.30 | 10.41 | 10.29 | 10.36 | -0.77% | 80,519,000 | |
| 22 May 2025 | 10.48 | 10.50 | 10.34 | 10.44 | -0.38% | 94,081,100 | |
| 21 May 2025 | 10.66 | 10.69 | 10.45 | 10.48 | -2.24% | 89,090,500 | |
| 20 May 2025 | 10.79 | 10.84 | 10.66 | 10.72 | -0.28% | 61,063,800 | |
| 19 May 2025 | 10.69 | 10.79 | 10.63 | 10.75 | -0.46% | 60,195,700 | |
| 16 May 2025 | 10.77 | 10.81 | 10.64 | 10.80 | +0.47% | 64,913,000 | |
| 15 May 2025 | 10.59 | 10.78 | 10.55 | 10.75 | +0.94% | 71,096,500 | |
| 14 May 2025 | 10.57 | 10.70 | 10.48 | 10.65 | +0.47% | 84,453,100 | |
| 13 May 2025 | 10.60 | 10.63 | 10.42 | 10.60 | +0.47% | 83,671,000 | |
| 12 May 2025 | 10.56 | 10.73 | 10.48 | 10.55 | +1.15% | 102,035,800 | 0.1500 |
Page 15 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.