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 |
|---|---|---|---|---|---|---|---|
| 26 Aug 2026 | 13.93 | 13.93 | 13.76 | 13.90 | -0.36% | 28,493,700 | |
| 25 Aug 2026 | 13.93 | 14.02 | 13.82 | 13.95 | +0.14% | 35,605,500 | |
| 24 Aug 2026 | 14.39 | 14.40 | 13.78 | 13.93 | -3.33% | 53,277,300 | |
| 21 Aug 2026 | 14.13 | 14.55 | 14.13 | 14.41 | +3.00% | 45,121,000 | |
| 20 Aug 2026 | 14.29 | 14.30 | 13.82 | 13.99 | -3.52% | 41,185,900 | |
| 19 Aug 2026 | 14.05 | 14.50 | 14.05 | 14.50 | +4.09% | 50,810,300 | |
| 18 Aug 2026 | 14.05 | 14.05 | 13.86 | 13.93 | -0.85% | 25,839,100 | |
| 17 Aug 2026 | 14.26 | 14.26 | 14.00 | 14.05 | -2.23% | 31,475,800 | |
| 14 Aug 2026 | 13.97 | 14.44 | 13.93 | 14.37 | +3.46% | 49,580,800 | |
| 13 Aug 2026 | 13.86 | 14.01 | 13.82 | 13.89 | +0.43% | 26,341,400 | |
| 12 Aug 2026 | 14.03 | 14.08 | 13.79 | 13.83 | -1.07% | 38,326,500 | |
| 11 Aug 2026 | 13.89 | 14.18 | 13.84 | 13.98 | -0.14% | 36,394,900 | 0.1500 |
| 10 Aug 2026 | 13.94 | 14.07 | 13.76 | 14.00 | +0.14% | 39,252,700 | |
| 07 Aug 2026 | 13.82 | 14.09 | 13.76 | 13.98 | +1.38% | 34,589,200 | |
| 06 Aug 2026 | 14.15 | 14.16 | 13.75 | 13.79 | -2.41% | 59,941,400 | |
| 05 Aug 2026 | 14.33 | 14.49 | 14.13 | 14.13 | -0.77% | 41,003,600 | |
| 04 Aug 2026 | 14.49 | 14.49 | 13.98 | 14.24 | -1.32% | 53,923,500 | |
| 03 Aug 2026 | 14.91 | 15.06 | 14.43 | 14.43 | -1.70% | 42,705,200 | |
| 31 Jul 2026 | 14.96 | 15.03 | 14.41 | 14.68 | -1.21% | 56,015,200 | |
| 30 Jul 2026 | 15.34 | 15.37 | 14.64 | 14.86 | -2.75% | 60,025,800 | |
| 29 Jul 2026 | 15.57 | 16.29 | 15.16 | 15.28 | +2.14% | 98,361,100 | |
| 28 Jul 2026 | 14.76 | 15.02 | 14.66 | 14.96 | +1.91% | 75,709,000 | |
| 27 Jul 2026 | 14.81 | 14.87 | 14.34 | 14.68 | +2.16% | 58,748,400 | |
| 24 Jul 2026 | 14.17 | 14.55 | 14.14 | 14.37 | +1.55% | 76,549,600 | |
| 23 Jul 2026 | 14.21 | 14.28 | 14.02 | 14.15 | -1.87% | 65,393,700 |
Page 3 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.