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 |
|---|---|---|---|---|---|---|---|
| 22 Jul 2026 | 14.27 | 14.70 | 14.26 | 14.42 | +1.05% | 62,012,000 | |
| 21 Jul 2026 | 14.15 | 14.42 | 14.03 | 14.27 | +2.00% | 48,936,300 | |
| 20 Jul 2026 | 14.30 | 14.30 | 13.94 | 13.99 | -1.69% | 39,940,100 | |
| 17 Jul 2026 | 14.04 | 14.50 | 13.85 | 14.23 | +0.28% | 45,456,500 | |
| 16 Jul 2026 | 14.20 | 14.27 | 14.00 | 14.19 | +0.07% | 33,315,200 | |
| 15 Jul 2026 | 14.04 | 14.38 | 13.97 | 14.18 | +1.72% | 57,373,200 | |
| 14 Jul 2026 | 14.00 | 14.03 | 13.76 | 13.94 | +0.65% | 42,721,900 | |
| 13 Jul 2026 | 13.99 | 14.22 | 13.82 | 13.85 | -1.07% | 51,284,100 | |
| 10 Jul 2026 | 13.63 | 14.10 | 13.63 | 14.00 | +2.87% | 47,092,800 | |
| 09 Jul 2026 | 13.59 | 13.75 | 13.44 | 13.61 | +0.81% | 41,197,500 | |
| 08 Jul 2026 | 13.38 | 13.57 | 13.24 | 13.50 | -0.44% | 43,967,600 | |
| 07 Jul 2026 | 13.75 | 13.80 | 13.55 | 13.56 | -1.95% | 43,813,400 | |
| 06 Jul 2026 | 13.51 | 13.90 | 13.42 | 13.83 | +3.52% | 54,301,400 | |
| 02 Jul 2026 | 13.82 | 14.00 | 13.22 | 13.36 | -2.05% | 48,984,900 | |
| 01 Jul 2026 | 13.85 | 13.88 | 13.55 | 13.64 | -1.87% | 44,544,000 | |
| 30 Jun 2026 | 14.02 | 14.19 | 13.79 | 13.90 | -0.86% | 59,308,700 | |
| 29 Jun 2026 | 14.09 | 14.25 | 13.96 | 14.02 | -0.78% | 46,333,200 | |
| 26 Jun 2026 | 13.97 | 14.48 | 13.97 | 14.13 | +0.14% | 59,551,900 | |
| 25 Jun 2026 | 13.92 | 14.36 | 13.89 | 14.11 | +1.95% | 61,741,400 | |
| 24 Jun 2026 | 14.03 | 14.15 | 13.71 | 13.84 | -1.14% | 51,675,000 | |
| 23 Jun 2026 | 13.84 | 14.22 | 13.74 | 14.00 | -0.78% | 65,368,300 | |
| 22 Jun 2026 | 14.10 | 14.56 | 13.95 | 14.11 | +0.36% | 66,738,100 | |
| 18 Jun 2026 | 14.12 | 14.13 | 13.72 | 14.06 | +0.72% | 88,711,700 | |
| 17 Jun 2026 | 14.43 | 14.48 | 13.93 | 13.96 | -3.12% | 43,099,800 | |
| 16 Jun 2026 | 14.79 | 14.85 | 14.41 | 14.41 | -2.44% | 47,490,000 |
Page 4 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.