F Ford Motor Company
Stock · NYSE · United States · Consumer Cyclical · US3453708600
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Ford Motor Company, and has no access to any account you may have with it. The name and the logo belong to their owners.
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 |
|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | 11.47 | 12.13 | 11.47 | 12.08 | +7.47% | 110,777,600 | |
| 13 Dec 2023 | 11.03 | 11.29 | 10.80 | 11.24 | +0.72% | 68,066,700 | |
| 12 Dec 2023 | 11.09 | 11.20 | 11.05 | 11.16 | +0.81% | 40,206,200 | |
| 11 Dec 2023 | 11.02 | 11.15 | 10.98 | 11.07 | +0.54% | 39,700,900 | |
| 08 Dec 2023 | 10.81 | 11.07 | 10.79 | 11.01 | +1.76% | 48,961,200 | |
| 07 Dec 2023 | 10.71 | 10.88 | 10.68 | 10.82 | +1.22% | 40,523,200 | |
| 06 Dec 2023 | 10.75 | 10.88 | 10.67 | 10.69 | +0.85% | 47,223,500 | |
| 05 Dec 2023 | 10.64 | 10.68 | 10.54 | 10.60 | -0.93% | 41,551,100 | |
| 04 Dec 2023 | 10.52 | 10.79 | 10.50 | 10.70 | +1.13% | 54,196,100 | |
| 01 Dec 2023 | 10.29 | 10.60 | 10.22 | 10.58 | +3.12% | 61,619,800 | |
| 30 Nov 2023 | 10.68 | 10.70 | 10.18 | 10.26 | -3.12% | 80,525,700 | |
| 29 Nov 2023 | 10.88 | 10.96 | 10.56 | 10.59 | +2.12% | 77,246,800 | |
| 28 Nov 2023 | 10.33 | 10.40 | 10.24 | 10.37 | +0.29% | 38,510,600 | |
| 27 Nov 2023 | 10.37 | 10.42 | 10.30 | 10.34 | -0.58% | 32,247,600 | |
| 24 Nov 2023 | 10.28 | 10.53 | 10.28 | 10.40 | +1.36% | 22,028,100 | |
| 22 Nov 2023 | 10.24 | 10.38 | 10.17 | 10.26 | +0.69% | 41,116,300 | |
| 21 Nov 2023 | 10.28 | 10.32 | 10.10 | 10.19 | -1.45% | 47,284,300 | |
| 20 Nov 2023 | 10.29 | 10.43 | 10.26 | 10.34 | +0.68% | 46,933,100 | |
| 17 Nov 2023 | 10.26 | 10.32 | 10.19 | 10.27 | +1.08% | 36,501,200 | |
| 16 Nov 2023 | 10.40 | 10.43 | 10.10 | 10.16 | -2.96% | 45,408,100 | |
| 15 Nov 2023 | 10.41 | 10.57 | 10.39 | 10.47 | +0.67% | 45,193,700 | |
| 14 Nov 2023 | 9.99 | 10.46 | 9.98 | 10.40 | +5.91% | 67,684,000 | |
| 13 Nov 2023 | 9.83 | 9.87 | 9.74 | 9.82 | -0.41% | 34,458,300 | |
| 10 Nov 2023 | 9.81 | 9.87 | 9.67 | 9.86 | +1.65% | 45,069,700 | |
| 09 Nov 2023 | 10.04 | 10.07 | 9.69 | 9.70 | -3.48% | 59,356,900 |
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.