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 |
|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | 14.52 | 14.61 | 14.32 | 14.42 | -0.21% | 75,398,100 | |
| 15 Jun 2023 | 14.12 | 14.50 | 14.12 | 14.45 | +1.76% | 61,463,400 | |
| 14 Jun 2023 | 14.25 | 14.45 | 13.97 | 14.20 | +0.50% | 69,748,500 | |
| 13 Jun 2023 | 13.90 | 14.17 | 13.89 | 14.13 | +2.54% | 61,781,100 | |
| 12 Jun 2023 | 13.80 | 13.88 | 13.65 | 13.78 | +0.29% | 44,584,700 | |
| 09 Jun 2023 | 13.83 | 14.03 | 13.70 | 13.74 | +1.18% | 70,329,500 | |
| 08 Jun 2023 | 13.53 | 13.74 | 13.46 | 13.58 | -0.07% | 64,254,700 | |
| 07 Jun 2023 | 13.02 | 13.60 | 12.98 | 13.59 | +5.10% | 99,342,000 | |
| 06 Jun 2023 | 12.55 | 12.93 | 12.51 | 12.93 | +2.70% | 57,258,400 | |
| 05 Jun 2023 | 12.66 | 12.68 | 12.50 | 12.59 | +1.61% | 49,890,200 | |
| 02 Jun 2023 | 12.26 | 12.51 | 12.14 | 12.39 | +2.31% | 65,261,200 | |
| 01 Jun 2023 | 12.07 | 12.18 | 11.84 | 12.11 | +0.92% | 64,407,800 | |
| 31 May 2023 | 12.48 | 12.49 | 11.96 | 12.00 | -4.69% | 86,275,300 | |
| 30 May 2023 | 12.65 | 12.78 | 12.51 | 12.59 | +4.14% | 86,226,900 | |
| 26 May 2023 | 11.59 | 12.29 | 11.54 | 12.09 | +6.24% | 123,257,500 | |
| 25 May 2023 | 11.33 | 11.52 | 11.33 | 11.38 | +0.44% | 51,328,900 | |
| 24 May 2023 | 11.64 | 11.65 | 11.25 | 11.33 | -3.41% | 71,391,000 | |
| 23 May 2023 | 11.53 | 11.91 | 11.53 | 11.73 | +0.86% | 56,843,800 | |
| 22 May 2023 | 11.71 | 11.73 | 11.37 | 11.63 | -0.17% | 57,417,200 | |
| 19 May 2023 | 11.66 | 11.77 | 11.54 | 11.65 | +0.09% | 43,474,200 | |
| 18 May 2023 | 11.46 | 11.66 | 11.45 | 11.64 | +1.22% | 38,181,400 | |
| 17 May 2023 | 11.35 | 11.64 | 11.32 | 11.50 | +2.22% | 50,077,500 | |
| 16 May 2023 | 11.55 | 11.58 | 11.24 | 11.25 | -3.35% | 60,514,900 | |
| 15 May 2023 | 11.70 | 11.72 | 11.59 | 11.64 | -0.26% | 53,197,000 | |
| 12 May 2023 | 11.93 | 11.94 | 11.65 | 11.67 | -1.68% | 45,155,400 |
Page 35 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.