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 |
|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | 15.70 | 15.80 | 15.17 | 15.45 | -0.77% | 66,034,400 | |
| 29 Aug 2022 | 15.20 | 15.71 | 15.19 | 15.57 | +1.04% | 50,416,500 | |
| 26 Aug 2022 | 16.01 | 16.09 | 15.41 | 15.41 | -3.26% | 54,517,300 | |
| 25 Aug 2022 | 15.60 | 16.04 | 15.58 | 15.93 | +2.64% | 56,401,300 | |
| 24 Aug 2022 | 15.32 | 15.66 | 15.24 | 15.52 | +1.31% | 39,508,700 | |
| 23 Aug 2022 | 15.09 | 15.42 | 15.09 | 15.32 | +1.59% | 51,289,000 | |
| 22 Aug 2022 | 15.08 | 15.21 | 14.91 | 15.08 | -5.04% | 71,321,800 | |
| 19 Aug 2022 | 15.95 | 16.14 | 15.77 | 15.88 | -1.67% | 48,597,200 | |
| 18 Aug 2022 | 15.99 | 16.21 | 15.86 | 16.15 | +0.75% | 39,414,200 | |
| 17 Aug 2022 | 16.16 | 16.27 | 15.90 | 16.03 | -2.43% | 57,118,300 | |
| 16 Aug 2022 | 16.30 | 16.68 | 16.26 | 16.43 | +0.67% | 54,028,900 | |
| 15 Aug 2022 | 16.00 | 16.45 | 15.94 | 16.32 | +0.87% | 51,779,600 | |
| 12 Aug 2022 | 15.95 | 16.22 | 15.84 | 16.18 | +2.21% | 53,182,500 | |
| 11 Aug 2022 | 15.80 | 15.92 | 15.61 | 15.83 | +2.13% | 61,567,000 | |
| 10 Aug 2022 | 15.47 | 15.58 | 15.23 | 15.50 | +2.04% | 71,607,000 | 0.1500 |
| 09 Aug 2022 | 15.66 | 15.70 | 15.15 | 15.19 | -3.74% | 67,676,800 | |
| 08 Aug 2022 | 15.57 | 16.04 | 15.55 | 15.78 | +3.14% | 75,988,100 | |
| 05 Aug 2022 | 15.23 | 15.47 | 15.13 | 15.30 | -0.46% | 68,093,500 | |
| 04 Aug 2022 | 15.65 | 15.67 | 15.31 | 15.37 | -2.04% | 85,039,800 | |
| 03 Aug 2022 | 15.48 | 16.15 | 15.46 | 15.69 | +3.50% | 95,846,000 | |
| 02 Aug 2022 | 15.20 | 15.45 | 15.12 | 15.16 | -1.17% | 74,626,800 | |
| 01 Aug 2022 | 14.66 | 15.43 | 14.55 | 15.34 | +4.42% | 109,521,700 | |
| 29 Jul 2022 | 14.11 | 14.79 | 14.01 | 14.69 | +4.93% | 94,551,600 | |
| 28 Jul 2022 | 13.94 | 14.09 | 13.38 | 14.00 | +6.14% | 144,096,500 | |
| 27 Jul 2022 | 12.75 | 13.19 | 12.63 | 13.19 | +5.18% | 64,572,300 |
Page 43 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.