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 |
|---|---|---|---|---|---|---|---|
| 12 May 2022 | 12.21 | 12.80 | 12.15 | 12.44 | -3.04% | 113,203,900 | |
| 11 May 2022 | 13.20 | 13.62 | 12.79 | 12.83 | -3.90% | 71,644,900 | |
| 10 May 2022 | 13.80 | 13.84 | 13.02 | 13.35 | -0.15% | 75,506,700 | |
| 09 May 2022 | 13.85 | 14.17 | 13.31 | 13.37 | -5.91% | 71,242,000 | |
| 06 May 2022 | 14.46 | 14.60 | 14.00 | 14.21 | -2.20% | 66,622,200 | |
| 05 May 2022 | 14.82 | 14.82 | 14.34 | 14.53 | -3.00% | 57,889,200 | |
| 04 May 2022 | 14.51 | 15.00 | 14.26 | 14.98 | +2.88% | 59,774,900 | |
| 03 May 2022 | 14.31 | 14.75 | 14.20 | 14.56 | +2.03% | 55,734,200 | |
| 02 May 2022 | 14.02 | 14.29 | 13.82 | 14.27 | +0.78% | 64,734,000 | |
| 29 Apr 2022 | 14.59 | 14.97 | 14.10 | 14.16 | -3.15% | 83,184,900 | |
| 28 Apr 2022 | 14.91 | 14.99 | 13.90 | 14.62 | -1.55% | 131,556,500 | |
| 27 Apr 2022 | 14.79 | 15.10 | 14.60 | 14.85 | +0.95% | 65,847,900 | |
| 26 Apr 2022 | 15.10 | 15.14 | 14.67 | 14.71 | -3.16% | 60,345,300 | |
| 25 Apr 2022 | 14.91 | 15.20 | 14.62 | 15.19 | +0.40% | 58,361,400 | 0.1000 |
| 22 Apr 2022 | 15.55 | 15.64 | 15.00 | 15.13 | -3.63% | 56,193,700 | |
| 21 Apr 2022 | 16.48 | 16.57 | 15.61 | 15.70 | -2.18% | 49,898,500 | |
| 20 Apr 2022 | 16.23 | 16.55 | 16.01 | 16.05 | -0.62% | 47,351,500 | |
| 19 Apr 2022 | 15.74 | 16.23 | 15.74 | 16.15 | +3.06% | 55,398,300 | |
| 18 Apr 2022 | 15.37 | 15.79 | 15.37 | 15.67 | +1.23% | 40,205,800 | |
| 14 Apr 2022 | 15.50 | 15.76 | 15.46 | 15.48 | -0.19% | 39,312,900 | |
| 13 Apr 2022 | 15.31 | 15.55 | 15.22 | 15.51 | +0.98% | 51,871,800 | |
| 12 Apr 2022 | 15.50 | 15.72 | 15.28 | 15.36 | +0.52% | 49,138,700 | |
| 11 Apr 2022 | 14.89 | 15.77 | 14.89 | 15.28 | +1.53% | 66,117,100 | |
| 08 Apr 2022 | 14.94 | 15.44 | 14.81 | 15.05 | +0.60% | 75,085,800 | |
| 07 Apr 2022 | 15.07 | 15.21 | 14.56 | 14.96 | -2.79% | 101,229,100 |
Page 46 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.