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 |
|---|---|---|---|---|---|---|---|
| 09 May 2025 | 10.36 | 10.49 | 10.35 | 10.43 | +1.46% | 76,350,700 | |
| 08 May 2025 | 10.34 | 10.46 | 10.26 | 10.28 | 0.00% | 107,173,400 | |
| 07 May 2025 | 10.46 | 10.51 | 10.12 | 10.28 | -1.53% | 116,885,100 | |
| 06 May 2025 | 10.09 | 10.62 | 10.06 | 10.44 | +2.65% | 131,814,000 | |
| 05 May 2025 | 10.23 | 10.24 | 10.10 | 10.17 | -1.07% | 105,766,300 | |
| 02 May 2025 | 10.30 | 10.39 | 10.22 | 10.28 | +0.98% | 82,228,700 | |
| 01 May 2025 | 10.14 | 10.32 | 10.02 | 10.18 | +1.70% | 126,532,500 | |
| 30 Apr 2025 | 10.11 | 10.13 | 9.86 | 10.01 | -1.38% | 136,406,200 | |
| 29 Apr 2025 | 10.07 | 10.19 | 9.93 | 10.15 | +1.30% | 141,980,300 | |
| 28 Apr 2025 | 10.06 | 10.18 | 9.97 | 10.02 | -0.20% | 77,051,500 | |
| 25 Apr 2025 | 10.05 | 10.10 | 9.97 | 10.04 | -0.20% | 88,682,400 | |
| 24 Apr 2025 | 9.87 | 10.09 | 9.82 | 10.06 | +2.86% | 87,031,000 | |
| 23 Apr 2025 | 9.84 | 10.01 | 9.71 | 9.78 | +1.35% | 158,691,500 | |
| 22 Apr 2025 | 9.55 | 9.72 | 9.53 | 9.65 | +1.90% | 121,387,100 | |
| 21 Apr 2025 | 9.58 | 9.63 | 9.35 | 9.47 | -1.66% | 94,138,900 | |
| 17 Apr 2025 | 9.41 | 9.69 | 9.40 | 9.63 | +2.45% | 129,204,600 | |
| 16 Apr 2025 | 9.47 | 9.62 | 9.29 | 9.40 | -0.53% | 133,804,900 | |
| 15 Apr 2025 | 9.62 | 9.63 | 9.38 | 9.45 | -2.68% | 125,469,000 | |
| 14 Apr 2025 | 9.38 | 9.81 | 9.20 | 9.71 | +4.07% | 189,955,000 | |
| 11 Apr 2025 | 9.11 | 9.35 | 9.04 | 9.33 | +2.08% | 146,073,700 | |
| 10 Apr 2025 | 9.10 | 9.28 | 8.88 | 9.14 | -3.79% | 163,535,400 | |
| 09 Apr 2025 | 8.50 | 9.54 | 8.44 | 9.50 | +9.32% | 199,663,000 | |
| 08 Apr 2025 | 9.52 | 9.52 | 8.55 | 8.69 | -5.95% | 199,286,800 | |
| 07 Apr 2025 | 9.27 | 9.64 | 9.00 | 9.24 | -3.55% | 274,938,500 | |
| 04 Apr 2025 | 9.32 | 9.73 | 9.20 | 9.58 | +0.42% | 177,466,200 |
Page 16 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.