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 |
|---|---|---|---|---|---|---|---|
| 22 Jan 2025 | 10.25 | 10.25 | 10.02 | 10.03 | -3.84% | 64,949,200 | |
| 21 Jan 2025 | 10.30 | 10.45 | 10.24 | 10.43 | +2.46% | 65,670,800 | |
| 17 Jan 2025 | 10.08 | 10.21 | 10.04 | 10.18 | +1.70% | 60,802,700 | |
| 16 Jan 2025 | 9.91 | 10.06 | 9.89 | 10.01 | +0.60% | 45,770,000 | |
| 15 Jan 2025 | 9.97 | 10.06 | 9.89 | 9.95 | +1.74% | 68,674,400 | |
| 14 Jan 2025 | 9.78 | 9.82 | 9.68 | 9.78 | +0.72% | 45,419,900 | |
| 13 Jan 2025 | 9.66 | 9.72 | 9.57 | 9.71 | +0.62% | 66,023,000 | |
| 10 Jan 2025 | 9.67 | 9.84 | 9.59 | 9.65 | -0.92% | 73,373,400 | |
| 08 Jan 2025 | 9.74 | 9.75 | 9.58 | 9.74 | -0.20% | 61,678,800 | |
| 07 Jan 2025 | 9.95 | 10.01 | 9.72 | 9.76 | -1.61% | 62,404,000 | |
| 06 Jan 2025 | 10.06 | 10.19 | 9.90 | 9.92 | +0.40% | 63,840,800 | |
| 03 Jan 2025 | 9.69 | 9.95 | 9.53 | 9.88 | +2.38% | 77,245,900 | |
| 02 Jan 2025 | 9.91 | 9.96 | 9.64 | 9.65 | -2.53% | 67,156,200 | |
| 31 Dec 2024 | 9.91 | 10.01 | 9.84 | 9.90 | +0.20% | 54,104,200 | |
| 30 Dec 2024 | 9.95 | 9.98 | 9.82 | 9.88 | -1.50% | 47,116,700 | |
| 27 Dec 2024 | 10.03 | 10.20 | 9.98 | 10.03 | -0.40% | 52,899,900 | |
| 26 Dec 2024 | 10.00 | 10.12 | 9.98 | 10.07 | +0.50% | 35,922,700 | |
| 24 Dec 2024 | 9.90 | 10.06 | 9.89 | 10.02 | +1.21% | 29,083,100 | |
| 23 Dec 2024 | 9.87 | 9.92 | 9.75 | 9.90 | +0.20% | 50,646,600 | |
| 20 Dec 2024 | 9.70 | 9.96 | 9.68 | 9.88 | +1.44% | 87,705,500 | |
| 19 Dec 2024 | 9.79 | 9.95 | 9.70 | 9.74 | +0.52% | 81,659,000 | |
| 18 Dec 2024 | 9.94 | 10.09 | 9.66 | 9.69 | -2.81% | 84,199,500 | |
| 17 Dec 2024 | 9.96 | 10.04 | 9.88 | 9.97 | -0.20% | 76,208,600 | |
| 16 Dec 2024 | 10.07 | 10.12 | 9.88 | 9.99 | -3.85% | 96,264,400 | |
| 13 Dec 2024 | 10.40 | 10.44 | 10.32 | 10.39 | 0.00% | 40,560,700 |
Page 19 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.