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 Dec 2021 | 20.03 | 20.24 | 19.60 | 19.77 | -2.85% | 98,710,700 | |
| 16 Dec 2021 | 20.57 | 21.10 | 20.26 | 20.35 | +0.79% | 107,020,900 | |
| 15 Dec 2021 | 19.99 | 20.33 | 19.55 | 20.19 | +0.70% | 79,679,700 | |
| 14 Dec 2021 | 19.80 | 20.18 | 19.38 | 20.05 | -1.86% | 124,559,700 | |
| 13 Dec 2021 | 21.24 | 21.30 | 20.13 | 20.43 | -4.76% | 126,632,300 | |
| 10 Dec 2021 | 19.77 | 21.49 | 19.76 | 21.45 | +9.61% | 169,657,200 | |
| 09 Dec 2021 | 19.76 | 19.93 | 19.54 | 19.57 | -1.21% | 63,357,600 | |
| 08 Dec 2021 | 20.18 | 20.19 | 19.75 | 19.81 | -0.75% | 63,246,800 | |
| 07 Dec 2021 | 19.65 | 20.06 | 19.52 | 19.96 | +3.85% | 75,885,600 | |
| 06 Dec 2021 | 19.23 | 19.49 | 18.61 | 19.22 | +0.42% | 88,147,400 | |
| 03 Dec 2021 | 20.37 | 20.40 | 18.93 | 19.14 | -3.67% | 120,275,200 | |
| 02 Dec 2021 | 19.50 | 20.11 | 19.28 | 19.87 | +1.48% | 94,142,300 | |
| 01 Dec 2021 | 19.63 | 20.47 | 19.53 | 19.58 | +2.03% | 125,295,600 | |
| 30 Nov 2021 | 19.62 | 19.95 | 19.03 | 19.19 | -2.44% | 103,238,400 | |
| 29 Nov 2021 | 20.07 | 20.19 | 19.49 | 19.67 | -0.41% | 68,778,700 | |
| 26 Nov 2021 | 19.66 | 19.84 | 19.47 | 19.75 | -2.47% | 49,434,000 | |
| 24 Nov 2021 | 19.97 | 20.34 | 19.78 | 20.25 | +0.25% | 77,324,300 | |
| 23 Nov 2021 | 20.43 | 20.53 | 19.97 | 20.20 | -1.37% | 90,984,500 | |
| 22 Nov 2021 | 19.39 | 20.79 | 19.31 | 20.48 | +5.62% | 137,861,700 | |
| 19 Nov 2021 | 19.64 | 19.67 | 19.24 | 19.39 | -0.87% | 64,610,400 | |
| 18 Nov 2021 | 20.16 | 20.26 | 19.36 | 19.56 | -2.00% | 111,368,800 | 0.1000 |
| 17 Nov 2021 | 19.74 | 20.01 | 19.44 | 19.96 | +0.86% | 80,855,200 | |
| 16 Nov 2021 | 19.90 | 20.06 | 19.53 | 19.79 | -0.35% | 66,557,200 | |
| 15 Nov 2021 | 19.46 | 19.95 | 19.14 | 19.86 | +1.85% | 84,838,600 | |
| 12 Nov 2021 | 19.38 | 19.62 | 19.21 | 19.50 | -0.26% | 77,837,900 |
Page 50 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.