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 |
|---|---|---|---|---|---|---|---|
| 05 Apr 2023 | 12.58 | 12.65 | 12.22 | 12.43 | -2.28% | 53,332,900 | |
| 04 Apr 2023 | 12.77 | 12.85 | 12.51 | 12.72 | +0.32% | 54,655,700 | |
| 03 Apr 2023 | 12.53 | 12.73 | 12.48 | 12.68 | +0.63% | 55,956,300 | |
| 31 Mar 2023 | 12.41 | 12.63 | 12.39 | 12.60 | +2.52% | 66,868,200 | |
| 30 Mar 2023 | 12.28 | 12.39 | 12.20 | 12.29 | +1.99% | 57,751,300 | |
| 29 Mar 2023 | 11.78 | 12.06 | 11.71 | 12.05 | +3.88% | 48,655,400 | |
| 28 Mar 2023 | 11.55 | 11.65 | 11.46 | 11.60 | +0.69% | 41,385,900 | |
| 27 Mar 2023 | 11.63 | 11.70 | 11.41 | 11.52 | +0.09% | 55,941,100 | |
| 24 Mar 2023 | 11.32 | 11.51 | 11.18 | 11.51 | +0.79% | 72,425,300 | |
| 23 Mar 2023 | 11.65 | 11.78 | 11.27 | 11.42 | -0.52% | 74,225,300 | |
| 22 Mar 2023 | 11.76 | 11.94 | 11.47 | 11.48 | -2.05% | 69,729,100 | |
| 21 Mar 2023 | 11.40 | 11.78 | 11.38 | 11.72 | +4.83% | 74,794,900 | |
| 20 Mar 2023 | 11.33 | 11.48 | 11.15 | 11.18 | -1.06% | 74,975,100 | |
| 17 Mar 2023 | 11.70 | 11.73 | 11.12 | 11.30 | -4.40% | 249,885,100 | |
| 16 Mar 2023 | 11.53 | 11.89 | 11.42 | 11.82 | +0.94% | 74,017,200 | |
| 15 Mar 2023 | 11.50 | 11.73 | 11.32 | 11.71 | -1.84% | 108,909,300 | |
| 14 Mar 2023 | 12.21 | 12.31 | 11.77 | 11.93 | -0.83% | 93,844,200 | |
| 13 Mar 2023 | 11.93 | 12.31 | 11.32 | 12.03 | -0.58% | 119,167,600 | |
| 10 Mar 2023 | 12.43 | 12.51 | 12.00 | 12.10 | -2.81% | 73,897,400 | |
| 09 Mar 2023 | 13.02 | 13.08 | 12.44 | 12.45 | -4.08% | 65,423,500 | |
| 08 Mar 2023 | 12.78 | 13.01 | 12.71 | 12.98 | +1.17% | 46,421,000 | |
| 07 Mar 2023 | 12.94 | 12.98 | 12.78 | 12.83 | -1.16% | 46,540,400 | |
| 06 Mar 2023 | 13.08 | 13.18 | 12.93 | 12.98 | -0.76% | 50,571,200 | |
| 03 Mar 2023 | 12.72 | 13.11 | 12.65 | 13.08 | +4.22% | 80,080,200 | |
| 02 Mar 2023 | 12.38 | 12.55 | 12.23 | 12.55 | +1.87% | 78,214,100 |
Page 37 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.