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 |
|---|---|---|---|---|---|---|---|
| 15 Jun 2026 | 15.22 | 15.48 | 14.74 | 14.77 | -0.47% | 48,551,900 | |
| 12 Jun 2026 | 14.75 | 15.00 | 14.61 | 14.84 | +0.88% | 42,162,200 | |
| 11 Jun 2026 | 14.30 | 14.78 | 14.10 | 14.71 | +2.87% | 47,657,200 | |
| 10 Jun 2026 | 14.84 | 14.84 | 14.23 | 14.30 | -4.35% | 50,776,700 | |
| 09 Jun 2026 | 15.11 | 15.39 | 14.49 | 14.95 | -0.33% | 51,032,600 | |
| 08 Jun 2026 | 14.99 | 15.19 | 14.91 | 15.00 | +0.67% | 33,038,300 | |
| 05 Jun 2026 | 15.23 | 15.26 | 14.68 | 14.90 | -2.87% | 65,372,100 | |
| 04 Jun 2026 | 15.89 | 15.89 | 15.22 | 15.34 | -2.36% | 50,079,400 | |
| 03 Jun 2026 | 16.01 | 16.20 | 15.63 | 15.71 | -2.72% | 59,298,500 | |
| 02 Jun 2026 | 16.57 | 16.75 | 15.83 | 16.15 | -2.89% | 72,847,500 | |
| 01 Jun 2026 | 17.38 | 17.48 | 16.63 | 16.63 | -4.64% | 97,586,400 | |
| 29 May 2026 | 16.88 | 17.78 | 16.82 | 17.44 | +4.74% | 154,228,200 | |
| 28 May 2026 | 15.86 | 16.75 | 15.86 | 16.65 | +4.85% | 98,577,300 | |
| 27 May 2026 | 15.43 | 16.06 | 15.39 | 15.88 | +3.66% | 89,234,100 | |
| 26 May 2026 | 14.78 | 15.55 | 14.78 | 15.32 | +2.61% | 90,423,300 | |
| 22 May 2026 | 13.79 | 14.95 | 13.77 | 14.93 | +9.22% | 109,712,200 | |
| 21 May 2026 | 13.17 | 13.80 | 13.14 | 13.67 | +3.40% | 72,523,100 | |
| 20 May 2026 | 13.05 | 13.31 | 12.92 | 13.22 | +1.23% | 42,349,000 | |
| 19 May 2026 | 12.89 | 13.23 | 12.72 | 13.06 | +0.23% | 41,418,200 | |
| 18 May 2026 | 13.99 | 13.99 | 13.02 | 13.03 | -2.76% | 69,708,800 | |
| 15 May 2026 | 13.98 | 14.05 | 13.29 | 13.40 | -7.46% | 108,272,300 | |
| 14 May 2026 | 13.75 | 14.94 | 13.63 | 14.48 | +6.71% | 187,021,600 | |
| 13 May 2026 | 11.97 | 13.94 | 11.97 | 13.57 | +13.18% | 216,261,200 | |
| 12 May 2026 | 11.92 | 12.03 | 11.80 | 11.99 | -0.50% | 42,165,300 | 0.1500 |
| 11 May 2026 | 12.34 | 12.39 | 12.01 | 12.05 | -2.19% | 48,850,800 |
Page 5 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.