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 |
|---|---|---|---|---|---|---|---|
| 15 Dec 2022 | 13.23 | 13.26 | 12.95 | 13.03 | -3.34% | 55,725,300 | |
| 14 Dec 2022 | 13.57 | 13.78 | 13.36 | 13.48 | -0.66% | 51,199,900 | |
| 13 Dec 2022 | 13.78 | 13.92 | 13.37 | 13.57 | +0.82% | 57,872,100 | |
| 12 Dec 2022 | 13.20 | 13.47 | 13.10 | 13.46 | +2.12% | 35,473,800 | |
| 09 Dec 2022 | 13.04 | 13.36 | 13.04 | 13.18 | +0.46% | 41,553,600 | |
| 08 Dec 2022 | 13.20 | 13.26 | 13.07 | 13.12 | +0.15% | 32,376,300 | |
| 07 Dec 2022 | 13.20 | 13.42 | 13.09 | 13.10 | -1.36% | 36,609,800 | |
| 06 Dec 2022 | 13.42 | 13.57 | 13.06 | 13.28 | -0.75% | 39,996,000 | |
| 05 Dec 2022 | 13.75 | 13.77 | 13.37 | 13.38 | -3.46% | 39,714,500 | |
| 02 Dec 2022 | 13.84 | 13.97 | 13.75 | 13.86 | -1.56% | 42,417,400 | |
| 01 Dec 2022 | 14.09 | 14.36 | 14.00 | 14.08 | +1.29% | 45,335,100 | |
| 30 Nov 2022 | 13.78 | 13.95 | 13.45 | 13.90 | +1.09% | 61,537,300 | |
| 29 Nov 2022 | 13.85 | 13.90 | 13.71 | 13.75 | +0.15% | 28,380,800 | |
| 28 Nov 2022 | 13.94 | 13.96 | 13.70 | 13.73 | -2.49% | 35,249,700 | |
| 25 Nov 2022 | 13.96 | 14.11 | 13.90 | 14.08 | +0.36% | 12,980,900 | |
| 23 Nov 2022 | 14.00 | 14.06 | 13.85 | 14.03 | -0.28% | 25,974,200 | |
| 22 Nov 2022 | 14.05 | 14.15 | 13.98 | 14.07 | +0.86% | 28,738,800 | |
| 21 Nov 2022 | 13.86 | 14.04 | 13.66 | 13.95 | -0.29% | 34,087,100 | |
| 18 Nov 2022 | 14.08 | 14.13 | 13.82 | 13.99 | +0.58% | 37,101,900 | |
| 17 Nov 2022 | 13.66 | 13.91 | 13.55 | 13.91 | +0.07% | 54,317,900 | |
| 16 Nov 2022 | 14.10 | 14.17 | 13.84 | 13.90 | -2.80% | 47,484,200 | |
| 15 Nov 2022 | 14.29 | 14.58 | 14.20 | 14.30 | +1.71% | 61,835,700 | |
| 14 Nov 2022 | 14.23 | 14.35 | 14.06 | 14.06 | -3.03% | 57,691,600 | 0.1500 |
| 11 Nov 2022 | 14.26 | 14.67 | 14.20 | 14.50 | +2.26% | 60,187,600 | |
| 10 Nov 2022 | 13.69 | 14.36 | 13.67 | 14.18 | +6.54% | 75,638,500 |
Page 40 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.