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 |
|---|---|---|---|---|---|---|---|
| 09 Nov 2022 | 13.57 | 13.70 | 13.28 | 13.31 | -2.99% | 74,199,200 | |
| 08 Nov 2022 | 13.78 | 13.80 | 13.51 | 13.72 | +0.15% | 52,731,900 | |
| 07 Nov 2022 | 13.61 | 13.76 | 13.37 | 13.70 | +1.41% | 48,176,900 | |
| 04 Nov 2022 | 13.57 | 13.77 | 13.27 | 13.51 | +1.89% | 61,489,100 | |
| 03 Nov 2022 | 12.81 | 13.46 | 12.77 | 13.26 | +1.53% | 58,782,600 | |
| 02 Nov 2022 | 13.22 | 13.67 | 13.06 | 13.06 | -2.54% | 73,673,500 | |
| 01 Nov 2022 | 13.57 | 13.65 | 13.16 | 13.40 | +0.22% | 47,454,700 | |
| 31 Oct 2022 | 13.15 | 13.51 | 13.14 | 13.37 | +0.83% | 54,676,700 | |
| 28 Oct 2022 | 13.00 | 13.31 | 12.97 | 13.26 | +2.00% | 55,777,900 | |
| 27 Oct 2022 | 12.77 | 13.22 | 12.42 | 13.00 | +1.40% | 88,421,500 | |
| 26 Oct 2022 | 12.80 | 13.06 | 12.52 | 12.82 | -0.08% | 86,833,600 | |
| 25 Oct 2022 | 12.58 | 13.03 | 12.46 | 12.83 | +2.80% | 66,391,600 | |
| 24 Oct 2022 | 12.30 | 12.65 | 12.18 | 12.48 | +2.38% | 64,717,700 | |
| 21 Oct 2022 | 11.74 | 12.25 | 11.68 | 12.19 | +3.57% | 55,132,700 | |
| 20 Oct 2022 | 12.13 | 12.20 | 11.73 | 11.77 | -2.97% | 55,568,100 | |
| 19 Oct 2022 | 11.91 | 12.14 | 11.86 | 12.13 | +0.83% | 54,130,000 | |
| 18 Oct 2022 | 12.22 | 12.25 | 11.91 | 12.03 | +1.69% | 53,603,400 | |
| 17 Oct 2022 | 11.98 | 11.99 | 11.66 | 11.83 | +1.37% | 59,561,700 | |
| 14 Oct 2022 | 11.80 | 11.85 | 11.56 | 11.67 | -0.85% | 55,127,700 | |
| 13 Oct 2022 | 11.24 | 11.89 | 11.20 | 11.77 | +1.99% | 70,487,400 | |
| 12 Oct 2022 | 11.48 | 11.70 | 11.35 | 11.54 | -0.17% | 59,628,500 | |
| 11 Oct 2022 | 11.30 | 11.87 | 11.18 | 11.56 | +1.76% | 75,173,200 | |
| 10 Oct 2022 | 11.47 | 11.55 | 11.20 | 11.36 | -6.89% | 115,548,900 | |
| 07 Oct 2022 | 12.18 | 12.30 | 12.00 | 12.20 | -1.29% | 56,494,500 | |
| 06 Oct 2022 | 12.36 | 12.63 | 12.19 | 12.36 | -1.20% | 64,531,900 |
Page 41 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.