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 Feb 2025 | 9.44 | 9.53 | 9.29 | 9.29 | -1.90% | 70,518,800 | |
| 26 Feb 2025 | 9.46 | 9.62 | 9.44 | 9.47 | +0.53% | 87,948,100 | |
| 25 Feb 2025 | 9.37 | 9.49 | 9.31 | 9.42 | +0.75% | 88,876,800 | |
| 24 Feb 2025 | 9.31 | 9.40 | 9.21 | 9.35 | +0.75% | 72,562,600 | |
| 21 Feb 2025 | 9.38 | 9.41 | 9.23 | 9.28 | -1.17% | 58,437,700 | |
| 20 Feb 2025 | 9.33 | 9.40 | 9.28 | 9.39 | +0.54% | 39,787,800 | |
| 19 Feb 2025 | 9.27 | 9.39 | 9.21 | 9.34 | +0.54% | 50,191,700 | |
| 18 Feb 2025 | 9.32 | 9.35 | 9.23 | 9.29 | -2.00% | 62,175,800 | 0.3000 |
| 14 Feb 2025 | 9.43 | 9.51 | 9.39 | 9.48 | +1.39% | 53,778,300 | |
| 13 Feb 2025 | 9.29 | 9.41 | 9.24 | 9.35 | +1.30% | 72,059,800 | |
| 12 Feb 2025 | 9.17 | 9.29 | 9.10 | 9.23 | +0.22% | 67,339,600 | |
| 11 Feb 2025 | 9.21 | 9.26 | 9.17 | 9.21 | -0.32% | 54,844,600 | |
| 10 Feb 2025 | 9.25 | 9.30 | 9.12 | 9.24 | 0.00% | 72,168,000 | |
| 07 Feb 2025 | 9.33 | 9.35 | 9.18 | 9.24 | -0.22% | 140,852,700 | |
| 06 Feb 2025 | 9.49 | 9.64 | 9.26 | 9.26 | -7.49% | 222,758,300 | |
| 05 Feb 2025 | 10.16 | 10.32 | 9.96 | 10.01 | -1.48% | 124,187,800 | |
| 04 Feb 2025 | 9.94 | 10.16 | 9.90 | 10.16 | +2.73% | 68,716,500 | |
| 03 Feb 2025 | 9.72 | 10.06 | 9.60 | 9.89 | -1.88% | 131,430,300 | |
| 31 Jan 2025 | 10.17 | 10.35 | 9.99 | 10.08 | -0.79% | 103,652,400 | |
| 30 Jan 2025 | 10.26 | 10.39 | 10.06 | 10.16 | -0.49% | 69,663,100 | |
| 29 Jan 2025 | 10.10 | 10.29 | 10.03 | 10.21 | +1.29% | 69,986,900 | |
| 28 Jan 2025 | 10.23 | 10.23 | 9.92 | 10.08 | -2.89% | 92,177,600 | |
| 27 Jan 2025 | 10.11 | 10.42 | 10.10 | 10.38 | +2.57% | 73,082,600 | |
| 24 Jan 2025 | 10.16 | 10.31 | 10.09 | 10.12 | -0.39% | 42,909,100 | |
| 23 Jan 2025 | 10.05 | 10.17 | 9.97 | 10.16 | +1.30% | 56,241,100 |
Page 18 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.