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 |
|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | 11.24 | 11.44 | 10.90 | 11.23 | -0.18% | 80,248,800 | |
| 16 Jun 2022 | 11.80 | 11.91 | 11.12 | 11.25 | -8.31% | 80,380,100 | |
| 15 Jun 2022 | 12.22 | 12.42 | 12.00 | 12.27 | +0.57% | 70,393,200 | |
| 14 Jun 2022 | 11.99 | 12.42 | 11.91 | 12.20 | +3.30% | 82,369,300 | |
| 13 Jun 2022 | 12.30 | 12.38 | 11.74 | 11.81 | -7.37% | 80,676,300 | |
| 10 Jun 2022 | 13.00 | 13.21 | 12.63 | 12.75 | -3.99% | 55,644,400 | |
| 09 Jun 2022 | 13.51 | 13.59 | 13.28 | 13.28 | -1.85% | 30,468,000 | |
| 08 Jun 2022 | 13.63 | 13.85 | 13.44 | 13.53 | -1.53% | 39,441,900 | |
| 07 Jun 2022 | 13.26 | 13.77 | 13.19 | 13.74 | +2.08% | 38,940,300 | |
| 06 Jun 2022 | 13.74 | 13.74 | 13.38 | 13.46 | -0.30% | 37,711,100 | |
| 03 Jun 2022 | 13.63 | 13.78 | 13.36 | 13.50 | -2.81% | 43,625,200 | |
| 02 Jun 2022 | 13.64 | 13.96 | 13.60 | 13.89 | +2.51% | 42,979,700 | |
| 01 Jun 2022 | 13.88 | 13.97 | 13.40 | 13.55 | -0.95% | 50,726,200 | |
| 31 May 2022 | 13.68 | 13.82 | 13.35 | 13.68 | +0.37% | 79,689,900 | |
| 27 May 2022 | 13.26 | 13.63 | 13.24 | 13.63 | +3.89% | 54,195,700 | |
| 26 May 2022 | 12.80 | 13.20 | 12.79 | 13.12 | +3.23% | 45,709,200 | |
| 25 May 2022 | 12.33 | 12.81 | 12.32 | 12.71 | +2.33% | 41,193,100 | |
| 24 May 2022 | 12.60 | 12.68 | 12.27 | 12.42 | -3.20% | 51,082,800 | |
| 23 May 2022 | 12.64 | 12.95 | 12.50 | 12.83 | +2.64% | 51,929,600 | |
| 20 May 2022 | 13.05 | 13.12 | 12.07 | 12.50 | -2.72% | 78,183,400 | |
| 19 May 2022 | 12.64 | 13.12 | 12.63 | 12.85 | +0.55% | 58,459,600 | |
| 18 May 2022 | 13.25 | 13.36 | 12.71 | 12.78 | -5.54% | 68,362,500 | |
| 17 May 2022 | 13.34 | 13.53 | 13.16 | 13.53 | +3.68% | 50,891,400 | |
| 16 May 2022 | 13.49 | 13.52 | 12.98 | 13.05 | -3.33% | 65,055,400 | |
| 13 May 2022 | 12.88 | 13.63 | 12.87 | 13.50 | +8.52% | 78,944,200 |
Page 45 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.