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 |
|---|---|---|---|---|---|---|---|
| 05 Oct 2022 | 12.38 | 12.56 | 12.13 | 12.51 | +1.21% | 87,919,100 | |
| 04 Oct 2022 | 11.96 | 12.37 | 11.94 | 12.36 | +7.76% | 87,629,200 | |
| 03 Oct 2022 | 11.38 | 11.59 | 11.13 | 11.47 | +2.41% | 66,198,300 | |
| 30 Sep 2022 | 11.39 | 11.53 | 11.19 | 11.20 | -2.35% | 71,688,200 | |
| 29 Sep 2022 | 11.85 | 11.88 | 11.36 | 11.47 | -5.83% | 84,534,900 | |
| 28 Sep 2022 | 11.91 | 12.24 | 11.76 | 12.18 | +2.27% | 72,701,600 | |
| 27 Sep 2022 | 12.21 | 12.22 | 11.66 | 11.91 | -0.67% | 87,044,400 | |
| 26 Sep 2022 | 12.21 | 12.38 | 11.93 | 11.99 | -2.60% | 89,300,400 | |
| 23 Sep 2022 | 12.33 | 12.44 | 11.95 | 12.31 | -3.60% | 104,043,700 | |
| 22 Sep 2022 | 13.12 | 13.24 | 12.75 | 12.77 | -2.15% | 82,004,400 | |
| 21 Sep 2022 | 13.24 | 13.59 | 13.05 | 13.05 | -0.31% | 94,271,600 | |
| 20 Sep 2022 | 14.09 | 14.23 | 13.01 | 13.09 | -12.32% | 196,340,000 | |
| 19 Sep 2022 | 14.50 | 14.96 | 14.49 | 14.93 | +1.43% | 48,696,200 | |
| 16 Sep 2022 | 14.62 | 14.74 | 14.47 | 14.72 | -1.14% | 68,454,800 | |
| 15 Sep 2022 | 14.69 | 15.21 | 14.68 | 14.89 | +1.57% | 61,377,000 | |
| 14 Sep 2022 | 14.76 | 14.85 | 14.45 | 14.66 | -0.54% | 59,571,800 | |
| 13 Sep 2022 | 15.00 | 15.13 | 14.70 | 14.74 | -5.15% | 80,842,500 | |
| 12 Sep 2022 | 15.55 | 15.74 | 15.45 | 15.54 | +0.78% | 52,656,500 | |
| 09 Sep 2022 | 15.60 | 15.70 | 15.32 | 15.42 | -0.32% | 63,328,600 | |
| 08 Sep 2022 | 15.16 | 15.48 | 15.02 | 15.47 | +0.26% | 60,075,900 | |
| 07 Sep 2022 | 14.91 | 15.49 | 14.79 | 15.43 | +2.66% | 55,087,200 | |
| 06 Sep 2022 | 15.22 | 15.24 | 14.84 | 15.03 | -0.86% | 58,676,700 | |
| 02 Sep 2022 | 15.53 | 15.57 | 15.06 | 15.16 | -0.20% | 64,565,400 | |
| 01 Sep 2022 | 15.10 | 15.22 | 14.78 | 15.19 | -0.33% | 65,299,800 | |
| 31 Aug 2022 | 15.52 | 15.52 | 15.24 | 15.24 | -1.36% | 52,058,200 |
Page 42 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.