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 |
|---|---|---|---|---|---|---|---|
| 02 Mar 2022 | 17.50 | 18.25 | 17.30 | 18.10 | +8.38% | 138,638,200 | |
| 01 Mar 2022 | 17.41 | 17.41 | 16.45 | 16.70 | -4.90% | 94,819,500 | |
| 28 Feb 2022 | 17.34 | 17.68 | 17.21 | 17.56 | -1.51% | 82,367,800 | |
| 25 Feb 2022 | 17.25 | 17.90 | 17.12 | 17.83 | +3.97% | 78,888,000 | |
| 24 Feb 2022 | 15.99 | 17.19 | 15.96 | 17.15 | +1.18% | 110,443,900 | |
| 23 Feb 2022 | 17.50 | 17.73 | 16.88 | 16.95 | -1.97% | 79,855,400 | |
| 22 Feb 2022 | 17.67 | 17.76 | 17.07 | 17.29 | -4.16% | 98,550,700 | |
| 18 Feb 2022 | 17.60 | 18.48 | 17.57 | 18.04 | +2.85% | 106,404,200 | |
| 17 Feb 2022 | 17.86 | 17.94 | 17.50 | 17.54 | -2.61% | 55,368,600 | |
| 16 Feb 2022 | 17.89 | 18.21 | 17.74 | 18.01 | -0.39% | 57,442,100 | |
| 15 Feb 2022 | 17.80 | 18.13 | 17.72 | 18.08 | +3.55% | 65,883,300 | |
| 14 Feb 2022 | 17.51 | 17.73 | 17.29 | 17.46 | -0.51% | 78,625,000 | |
| 11 Feb 2022 | 18.10 | 18.36 | 17.42 | 17.55 | -2.93% | 94,534,100 | |
| 10 Feb 2022 | 17.97 | 18.63 | 17.92 | 18.08 | -1.47% | 76,195,300 | |
| 09 Feb 2022 | 18.27 | 18.43 | 18.03 | 18.35 | +3.56% | 87,118,600 | |
| 08 Feb 2022 | 17.58 | 17.91 | 17.02 | 17.72 | -0.95% | 142,694,300 | |
| 07 Feb 2022 | 17.73 | 18.12 | 17.70 | 17.89 | -0.39% | 84,610,000 | |
| 04 Feb 2022 | 18.52 | 18.59 | 17.52 | 17.96 | -9.70% | 211,100,500 | |
| 03 Feb 2022 | 20.17 | 20.62 | 19.87 | 19.89 | -3.59% | 103,016,000 | |
| 02 Feb 2022 | 20.81 | 21.05 | 20.18 | 20.63 | -0.15% | 95,377,600 | |
| 01 Feb 2022 | 20.61 | 20.85 | 19.92 | 20.66 | +1.77% | 117,651,800 | |
| 31 Jan 2022 | 19.58 | 20.33 | 19.37 | 20.30 | +3.89% | 91,361,900 | |
| 28 Jan 2022 | 19.32 | 19.55 | 18.92 | 19.54 | -0.05% | 87,677,100 | 0.1000 |
| 27 Jan 2022 | 20.31 | 20.65 | 19.41 | 19.55 | -1.81% | 105,674,400 | |
| 26 Jan 2022 | 21.01 | 21.04 | 19.57 | 19.91 | -0.35% | 135,786,400 |
Page 48 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.