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 |
|---|---|---|---|---|---|---|---|
| 26 Jul 2022 | 12.68 | 12.76 | 12.46 | 12.54 | -2.34% | 49,272,300 | |
| 25 Jul 2022 | 12.85 | 12.99 | 12.60 | 12.84 | +0.16% | 36,830,500 | |
| 22 Jul 2022 | 13.10 | 13.14 | 12.72 | 12.82 | -1.38% | 46,724,700 | |
| 21 Jul 2022 | 12.88 | 13.00 | 12.63 | 13.00 | +2.12% | 66,949,200 | |
| 20 Jul 2022 | 12.60 | 12.82 | 12.51 | 12.73 | +1.11% | 51,932,200 | |
| 19 Jul 2022 | 12.22 | 12.69 | 12.21 | 12.59 | +5.27% | 62,650,800 | |
| 18 Jul 2022 | 12.15 | 12.25 | 11.90 | 11.96 | +0.67% | 45,873,400 | |
| 15 Jul 2022 | 11.58 | 11.90 | 11.49 | 11.88 | +4.30% | 49,306,900 | |
| 14 Jul 2022 | 11.22 | 11.40 | 11.14 | 11.39 | -1.04% | 48,176,300 | |
| 13 Jul 2022 | 11.31 | 11.58 | 11.17 | 11.51 | -0.43% | 48,274,300 | |
| 12 Jul 2022 | 11.29 | 11.72 | 11.27 | 11.56 | +2.39% | 58,414,500 | |
| 11 Jul 2022 | 11.54 | 11.66 | 11.27 | 11.29 | -2.84% | 48,833,600 | |
| 08 Jul 2022 | 11.65 | 11.78 | 11.48 | 11.62 | -0.26% | 55,235,600 | |
| 07 Jul 2022 | 11.33 | 11.72 | 11.33 | 11.65 | +5.33% | 63,000,400 | |
| 06 Jul 2022 | 11.15 | 11.27 | 10.84 | 11.06 | -1.25% | 71,282,900 | |
| 05 Jul 2022 | 11.05 | 11.21 | 10.61 | 11.20 | -1.06% | 87,269,800 | |
| 01 Jul 2022 | 11.10 | 11.50 | 10.99 | 11.32 | +1.71% | 54,356,000 | |
| 30 Jun 2022 | 11.24 | 11.36 | 10.93 | 11.13 | -3.39% | 59,238,200 | |
| 29 Jun 2022 | 11.74 | 11.76 | 11.38 | 11.52 | -2.46% | 39,474,200 | |
| 28 Jun 2022 | 12.14 | 12.44 | 11.80 | 11.81 | -1.91% | 45,866,900 | |
| 27 Jun 2022 | 12.12 | 12.18 | 11.90 | 12.04 | +0.25% | 44,009,900 | |
| 24 Jun 2022 | 11.65 | 12.12 | 11.57 | 12.01 | +3.89% | 55,457,600 | |
| 23 Jun 2022 | 11.50 | 11.58 | 11.25 | 11.56 | +0.70% | 53,655,000 | |
| 22 Jun 2022 | 11.26 | 11.68 | 11.21 | 11.48 | +0.17% | 46,098,900 | |
| 21 Jun 2022 | 11.55 | 11.66 | 11.35 | 11.46 | +2.05% | 66,283,400 |
Page 44 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.