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 |
|---|---|---|---|---|---|---|---|
| 03 Apr 2025 | 9.99 | 10.20 | 9.53 | 9.54 | -6.01% | 220,271,000 | |
| 02 Apr 2025 | 9.84 | 10.27 | 9.82 | 10.15 | +2.11% | 136,908,500 | |
| 01 Apr 2025 | 10.10 | 10.17 | 9.81 | 9.94 | -0.90% | 135,388,700 | |
| 31 Mar 2025 | 9.57 | 10.11 | 9.55 | 10.03 | +3.19% | 139,951,900 | |
| 28 Mar 2025 | 9.84 | 9.89 | 9.62 | 9.72 | -1.82% | 136,868,300 | |
| 27 Mar 2025 | 10.26 | 10.40 | 9.82 | 9.90 | -3.88% | 229,032,500 | |
| 26 Mar 2025 | 10.27 | 10.35 | 10.09 | 10.30 | +0.10% | 139,742,100 | |
| 25 Mar 2025 | 10.30 | 10.35 | 10.17 | 10.29 | +0.39% | 83,674,900 | |
| 24 Mar 2025 | 10.04 | 10.25 | 10.01 | 10.25 | +2.50% | 102,847,200 | |
| 21 Mar 2025 | 9.91 | 10.12 | 9.83 | 10.00 | -0.10% | 240,638,600 | |
| 20 Mar 2025 | 10.07 | 10.15 | 9.99 | 10.01 | -1.57% | 109,103,700 | |
| 19 Mar 2025 | 9.96 | 10.28 | 9.95 | 10.17 | +2.21% | 124,697,400 | |
| 18 Mar 2025 | 9.95 | 10.04 | 9.88 | 9.95 | +0.30% | 102,730,900 | |
| 17 Mar 2025 | 9.74 | 9.98 | 9.74 | 9.92 | +1.95% | 98,583,100 | |
| 14 Mar 2025 | 9.66 | 9.79 | 9.64 | 9.73 | +2.10% | 91,313,800 | |
| 13 Mar 2025 | 9.57 | 9.95 | 9.50 | 9.53 | -0.63% | 137,747,600 | |
| 12 Mar 2025 | 9.70 | 9.71 | 9.46 | 9.59 | -1.03% | 129,994,600 | |
| 11 Mar 2025 | 9.92 | 9.96 | 9.49 | 9.69 | -2.71% | 210,127,000 | |
| 10 Mar 2025 | 9.77 | 10.14 | 9.77 | 9.96 | +0.61% | 167,183,800 | |
| 07 Mar 2025 | 9.54 | 9.96 | 9.51 | 9.90 | +3.02% | 150,644,900 | |
| 06 Mar 2025 | 9.52 | 9.72 | 9.42 | 9.61 | -0.41% | 136,680,700 | |
| 05 Mar 2025 | 9.26 | 9.67 | 9.20 | 9.65 | +5.81% | 157,774,900 | |
| 04 Mar 2025 | 9.23 | 9.27 | 9.06 | 9.12 | -2.88% | 167,500,000 | |
| 03 Mar 2025 | 9.71 | 9.82 | 9.32 | 9.39 | -1.68% | 154,435,900 | |
| 28 Feb 2025 | 9.32 | 9.69 | 9.31 | 9.55 | +2.80% | 137,992,600 |
Page 17 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.