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 |
|---|---|---|---|---|---|---|---|
| 11 May 2023 | 11.83 | 11.88 | 11.76 | 11.87 | -0.17% | 43,030,800 | |
| 10 May 2023 | 12.02 | 12.04 | 11.73 | 11.89 | +0.25% | 49,193,100 | |
| 09 May 2023 | 11.89 | 11.93 | 11.78 | 11.86 | -1.33% | 42,878,300 | |
| 08 May 2023 | 12.02 | 12.06 | 11.85 | 12.02 | +0.25% | 49,943,800 | |
| 05 May 2023 | 11.79 | 12.04 | 11.72 | 11.99 | +3.72% | 64,173,300 | |
| 04 May 2023 | 11.80 | 11.83 | 11.47 | 11.56 | -1.95% | 79,792,900 | |
| 03 May 2023 | 11.74 | 12.09 | 11.73 | 11.79 | -0.08% | 94,050,700 | |
| 02 May 2023 | 12.05 | 12.09 | 11.66 | 11.80 | -2.16% | 91,090,400 | |
| 01 May 2023 | 12.01 | 12.29 | 11.99 | 12.06 | +1.52% | 59,834,200 | |
| 28 Apr 2023 | 11.59 | 11.94 | 11.57 | 11.88 | +2.33% | 55,045,000 | |
| 27 Apr 2023 | 11.61 | 11.71 | 11.44 | 11.61 | +0.61% | 53,280,300 | |
| 26 Apr 2023 | 11.80 | 11.86 | 11.51 | 11.54 | -1.95% | 58,105,300 | |
| 25 Apr 2023 | 11.97 | 11.98 | 11.70 | 11.77 | -3.21% | 63,114,700 | 0.1500 |
| 24 Apr 2023 | 11.89 | 12.18 | 11.88 | 12.16 | +2.96% | 57,794,700 | |
| 21 Apr 2023 | 11.90 | 11.92 | 11.66 | 11.81 | -0.51% | 46,926,500 | |
| 20 Apr 2023 | 11.81 | 11.93 | 11.55 | 11.87 | -2.86% | 79,563,100 | |
| 19 Apr 2023 | 12.60 | 12.60 | 12.17 | 12.22 | -4.01% | 69,451,800 | |
| 18 Apr 2023 | 12.70 | 12.76 | 12.62 | 12.73 | +0.39% | 38,865,900 | |
| 17 Apr 2023 | 12.50 | 12.68 | 12.46 | 12.68 | +1.28% | 40,191,100 | |
| 14 Apr 2023 | 12.45 | 12.66 | 12.42 | 12.52 | +0.48% | 43,542,000 | |
| 13 Apr 2023 | 12.64 | 12.64 | 12.22 | 12.46 | -1.66% | 75,485,700 | |
| 12 Apr 2023 | 13.06 | 13.08 | 12.65 | 12.67 | -1.55% | 53,845,500 | |
| 11 Apr 2023 | 12.79 | 13.07 | 12.79 | 12.87 | +1.18% | 63,633,600 | |
| 10 Apr 2023 | 12.20 | 12.72 | 12.16 | 12.72 | +3.16% | 61,326,200 | |
| 06 Apr 2023 | 12.42 | 12.48 | 12.29 | 12.33 | -0.80% | 36,355,800 |
Page 36 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.