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 |
|---|---|---|---|---|---|---|---|
| 01 Mar 2023 | 12.35 | 12.54 | 12.17 | 12.32 | +2.07% | 85,328,800 | |
| 28 Feb 2023 | 12.07 | 12.18 | 12.01 | 12.07 | +0.08% | 59,796,800 | |
| 27 Feb 2023 | 11.98 | 12.42 | 11.96 | 12.06 | +1.52% | 60,378,100 | |
| 24 Feb 2023 | 11.82 | 11.98 | 11.75 | 11.88 | -1.57% | 50,631,600 | |
| 23 Feb 2023 | 12.32 | 12.36 | 11.88 | 12.07 | -1.15% | 57,952,800 | |
| 22 Feb 2023 | 12.24 | 12.31 | 12.14 | 12.21 | +0.08% | 52,844,700 | |
| 21 Feb 2023 | 12.72 | 12.81 | 12.17 | 12.20 | -5.35% | 77,724,200 | |
| 17 Feb 2023 | 12.82 | 12.94 | 12.65 | 12.89 | -0.15% | 54,401,000 | |
| 16 Feb 2023 | 12.73 | 13.14 | 12.51 | 12.91 | -0.15% | 64,145,500 | |
| 15 Feb 2023 | 12.75 | 12.94 | 12.60 | 12.93 | -0.31% | 65,850,000 | |
| 14 Feb 2023 | 12.99 | 13.19 | 12.82 | 12.97 | -0.92% | 75,352,900 | |
| 13 Feb 2023 | 12.71 | 13.10 | 12.70 | 13.09 | +2.83% | 64,201,900 | |
| 10 Feb 2023 | 12.84 | 12.90 | 12.51 | 12.73 | -5.63% | 68,205,200 | 0.8000 |
| 09 Feb 2023 | 13.66 | 13.93 | 13.40 | 13.49 | +0.52% | 78,667,100 | |
| 08 Feb 2023 | 13.30 | 13.69 | 13.30 | 13.42 | -0.22% | 62,028,400 | |
| 07 Feb 2023 | 13.08 | 13.51 | 12.98 | 13.45 | +2.36% | 70,671,100 | |
| 06 Feb 2023 | 13.16 | 13.21 | 12.78 | 13.14 | -0.68% | 77,262,800 | |
| 03 Feb 2023 | 13.05 | 13.61 | 12.78 | 13.23 | -7.61% | 165,500,200 | |
| 02 Feb 2023 | 14.17 | 14.60 | 14.03 | 14.32 | +3.84% | 102,579,800 | |
| 01 Feb 2023 | 13.52 | 13.99 | 13.49 | 13.79 | +2.07% | 70,641,000 | |
| 31 Jan 2023 | 13.39 | 13.57 | 13.25 | 13.51 | +4.81% | 83,093,300 | |
| 30 Jan 2023 | 13.01 | 13.20 | 12.86 | 12.89 | -2.86% | 64,512,600 | |
| 27 Jan 2023 | 12.88 | 13.37 | 12.87 | 13.27 | +2.71% | 62,114,600 | |
| 26 Jan 2023 | 12.99 | 13.07 | 12.71 | 12.92 | +1.02% | 48,970,900 | |
| 25 Jan 2023 | 12.60 | 12.85 | 12.49 | 12.79 | +0.39% | 37,739,000 |
Page 38 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.