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 |
|---|---|---|---|---|---|---|---|
| 01 Oct 2026 | 12.00 | 12.29 | 11.91 | 12.27 | +1.74% | 46,686,800 | |
| 30 Sep 2026 | 12.37 | 12.39 | 11.96 | 12.06 | -1.95% | 50,535,700 | |
| 29 Sep 2026 | 12.38 | 12.40 | 12.23 | 12.30 | -0.65% | 34,785,800 | |
| 28 Sep 2026 | 12.63 | 12.67 | 12.29 | 12.38 | -2.60% | 45,502,000 | |
| 25 Sep 2026 | 12.61 | 12.81 | 12.53 | 12.71 | +0.87% | 35,094,400 | |
| 24 Sep 2026 | 12.95 | 12.99 | 12.57 | 12.60 | -2.63% | 52,297,300 | |
| 23 Sep 2026 | 12.97 | 13.10 | 12.87 | 12.94 | -1.22% | 35,407,500 | |
| 22 Sep 2026 | 13.30 | 13.31 | 12.98 | 13.10 | -0.53% | 45,152,900 | |
| 21 Sep 2026 | 13.35 | 13.45 | 13.17 | 13.17 | -0.30% | 50,081,000 | |
| 18 Sep 2026 | 13.54 | 13.60 | 12.94 | 13.21 | -2.94% | 111,376,400 | |
| 17 Sep 2026 | 13.61 | 13.83 | 13.59 | 13.61 | +1.95% | 46,084,000 | |
| 16 Sep 2026 | 13.54 | 13.57 | 13.25 | 13.35 | -1.11% | 53,312,700 | |
| 15 Sep 2026 | 13.88 | 13.89 | 13.48 | 13.50 | -2.60% | 45,801,400 | |
| 14 Sep 2026 | 13.86 | 13.95 | 13.74 | 13.86 | -0.79% | 31,579,500 | |
| 11 Sep 2026 | 14.09 | 14.13 | 13.88 | 13.97 | +0.65% | 39,394,600 | |
| 10 Sep 2026 | 13.33 | 13.95 | 13.15 | 13.88 | +3.20% | 47,988,700 | |
| 09 Sep 2026 | 13.96 | 14.16 | 13.45 | 13.45 | -3.93% | 68,871,400 | |
| 08 Sep 2026 | 14.60 | 14.60 | 13.87 | 14.00 | -4.24% | 46,663,600 | |
| 04 Sep 2026 | 14.38 | 14.64 | 14.30 | 14.62 | +1.46% | 39,292,500 | |
| 03 Sep 2026 | 14.30 | 14.47 | 14.06 | 14.41 | +1.91% | 40,628,400 | |
| 02 Sep 2026 | 13.88 | 14.24 | 13.77 | 14.14 | +2.17% | 58,216,800 | |
| 01 Sep 2026 | 13.95 | 14.05 | 13.73 | 13.84 | -0.72% | 50,110,700 | |
| 31 Aug 2026 | 13.90 | 14.05 | 13.87 | 13.94 | +0.43% | 41,054,600 | |
| 28 Aug 2026 | 14.12 | 14.26 | 13.80 | 13.88 | -0.50% | 40,250,300 | |
| 27 Aug 2026 | 13.86 | 14.10 | 13.85 | 13.95 | +0.36% | 37,675,800 |
Page 2 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.