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 |
|---|---|---|---|---|---|---|---|
| 06 Apr 2022 | 15.60 | 15.80 | 15.18 | 15.39 | -2.72% | 102,881,600 | |
| 05 Apr 2022 | 16.46 | 16.62 | 15.81 | 15.82 | -5.04% | 91,708,000 | |
| 04 Apr 2022 | 16.66 | 16.73 | 16.36 | 16.66 | +0.06% | 51,146,500 | |
| 01 Apr 2022 | 17.01 | 17.15 | 16.34 | 16.65 | -1.54% | 64,695,700 | |
| 31 Mar 2022 | 17.20 | 17.35 | 16.50 | 16.91 | -2.08% | 52,529,400 | |
| 30 Mar 2022 | 17.52 | 17.66 | 17.20 | 17.27 | -2.70% | 57,853,400 | |
| 29 Mar 2022 | 17.01 | 17.80 | 17.01 | 17.75 | +6.48% | 90,676,900 | |
| 28 Mar 2022 | 16.55 | 16.68 | 16.28 | 16.67 | +1.21% | 54,634,400 | |
| 25 Mar 2022 | 16.74 | 16.78 | 16.34 | 16.47 | -2.14% | 62,023,100 | |
| 24 Mar 2022 | 16.74 | 16.98 | 16.64 | 16.83 | +0.90% | 56,314,200 | |
| 23 Mar 2022 | 16.82 | 17.05 | 16.57 | 16.68 | -2.40% | 63,296,800 | |
| 22 Mar 2022 | 16.72 | 17.31 | 16.70 | 17.09 | +3.70% | 77,647,100 | |
| 21 Mar 2022 | 16.87 | 17.11 | 16.33 | 16.48 | -2.25% | 72,583,600 | |
| 18 Mar 2022 | 16.42 | 16.90 | 16.28 | 16.86 | +1.69% | 89,144,000 | |
| 17 Mar 2022 | 16.23 | 16.58 | 16.16 | 16.58 | 0.00% | 58,500,200 | |
| 16 Mar 2022 | 16.47 | 16.63 | 16.06 | 16.58 | +3.24% | 82,677,600 | |
| 15 Mar 2022 | 15.77 | 16.14 | 15.53 | 16.06 | +2.03% | 65,263,700 | |
| 14 Mar 2022 | 16.09 | 16.23 | 15.51 | 15.74 | -1.87% | 66,341,700 | |
| 11 Mar 2022 | 16.40 | 16.48 | 16.01 | 16.04 | -1.78% | 54,985,900 | |
| 10 Mar 2022 | 16.11 | 16.41 | 15.76 | 16.33 | -0.24% | 72,992,600 | |
| 09 Mar 2022 | 16.65 | 16.83 | 16.28 | 16.37 | +2.12% | 62,846,700 | |
| 08 Mar 2022 | 16.06 | 16.72 | 15.77 | 16.03 | +0.38% | 101,020,300 | |
| 07 Mar 2022 | 16.84 | 16.90 | 15.97 | 15.97 | -5.22% | 87,999,200 | |
| 04 Mar 2022 | 17.35 | 17.39 | 16.64 | 16.85 | -4.26% | 91,304,000 | |
| 03 Mar 2022 | 18.25 | 18.25 | 17.44 | 17.60 | -2.76% | 95,395,500 |
Page 47 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.