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 |
|---|---|---|---|---|---|---|---|
| 24 Jan 2023 | 12.68 | 12.90 | 12.62 | 12.74 | -0.47% | 41,537,400 | |
| 23 Jan 2023 | 12.48 | 12.91 | 12.43 | 12.80 | +3.23% | 49,688,000 | |
| 20 Jan 2023 | 12.21 | 12.42 | 12.08 | 12.40 | +1.81% | 44,349,200 | |
| 19 Jan 2023 | 12.29 | 12.36 | 12.04 | 12.18 | -1.85% | 52,918,500 | |
| 18 Jan 2023 | 12.79 | 12.85 | 12.40 | 12.41 | -2.05% | 48,774,400 | |
| 17 Jan 2023 | 12.71 | 12.85 | 12.43 | 12.67 | -0.39% | 60,774,900 | |
| 13 Jan 2023 | 12.63 | 12.82 | 12.47 | 12.72 | -5.29% | 96,444,000 | |
| 12 Jan 2023 | 13.27 | 13.53 | 13.11 | 13.43 | +1.59% | 58,113,700 | |
| 11 Jan 2023 | 12.93 | 13.26 | 12.89 | 13.22 | +2.96% | 51,911,600 | |
| 10 Jan 2023 | 12.68 | 12.87 | 12.50 | 12.84 | +1.18% | 47,065,500 | |
| 09 Jan 2023 | 12.74 | 12.93 | 12.55 | 12.69 | +0.87% | 50,865,500 | |
| 06 Jan 2023 | 12.12 | 12.59 | 12.10 | 12.58 | +2.69% | 53,089,100 | |
| 05 Jan 2023 | 12.11 | 12.38 | 11.88 | 12.25 | +2.00% | 50,785,600 | |
| 04 Jan 2023 | 11.88 | 12.08 | 11.74 | 12.01 | +2.83% | 53,429,700 | |
| 03 Jan 2023 | 11.82 | 11.92 | 11.57 | 11.68 | +0.43% | 45,809,000 | |
| 30 Dec 2022 | 11.40 | 11.64 | 11.39 | 11.63 | +0.78% | 39,232,200 | |
| 29 Dec 2022 | 11.08 | 11.55 | 11.05 | 11.54 | +5.39% | 53,550,300 | |
| 28 Dec 2022 | 11.18 | 11.25 | 10.90 | 10.95 | -2.23% | 49,375,400 | |
| 27 Dec 2022 | 11.28 | 11.39 | 11.13 | 11.20 | -1.41% | 44,837,400 | |
| 23 Dec 2022 | 11.27 | 11.40 | 11.22 | 11.36 | +0.44% | 38,200,700 | |
| 22 Dec 2022 | 11.54 | 11.54 | 11.10 | 11.31 | -3.99% | 75,158,700 | |
| 21 Dec 2022 | 11.61 | 11.79 | 11.55 | 11.78 | +2.70% | 49,256,000 | |
| 20 Dec 2022 | 11.65 | 11.68 | 11.12 | 11.47 | -1.88% | 82,057,900 | |
| 19 Dec 2022 | 12.12 | 12.17 | 11.54 | 11.69 | -3.55% | 88,062,500 | |
| 16 Dec 2022 | 12.77 | 12.82 | 12.08 | 12.12 | -6.98% | 118,345,700 |
Page 39 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.