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 |
|---|---|---|---|---|---|---|---|
| 08 May 2026 | 12.29 | 12.37 | 12.18 | 12.32 | +1.15% | 38,453,500 | |
| 07 May 2026 | 12.22 | 12.30 | 12.06 | 12.18 | +0.08% | 38,986,700 | |
| 06 May 2026 | 11.94 | 12.25 | 11.94 | 12.17 | +4.11% | 52,111,200 | |
| 05 May 2026 | 11.56 | 11.79 | 11.56 | 11.69 | +1.65% | 42,262,100 | |
| 04 May 2026 | 11.85 | 11.88 | 11.46 | 11.50 | -3.20% | 51,014,800 | |
| 01 May 2026 | 12.06 | 12.07 | 11.78 | 11.88 | -1.66% | 52,880,500 | |
| 30 Apr 2026 | 11.55 | 12.09 | 11.47 | 12.08 | -1.31% | 80,557,900 | |
| 29 Apr 2026 | 12.37 | 12.38 | 12.14 | 12.24 | -1.29% | 48,672,800 | |
| 28 Apr 2026 | 12.52 | 12.52 | 12.24 | 12.40 | -0.72% | 44,278,000 | |
| 27 Apr 2026 | 12.38 | 12.65 | 12.38 | 12.49 | +0.89% | 35,098,200 | |
| 24 Apr 2026 | 12.45 | 12.46 | 12.29 | 12.38 | -0.80% | 35,043,500 | |
| 23 Apr 2026 | 12.61 | 12.70 | 12.37 | 12.48 | -1.19% | 30,844,500 | |
| 22 Apr 2026 | 12.84 | 12.88 | 12.58 | 12.63 | -1.17% | 23,958,300 | |
| 21 Apr 2026 | 12.87 | 13.03 | 12.78 | 12.78 | -0.70% | 32,210,000 | |
| 20 Apr 2026 | 12.81 | 12.92 | 12.75 | 12.87 | 0.00% | 26,029,000 | |
| 17 Apr 2026 | 12.64 | 13.04 | 12.62 | 12.87 | +3.46% | 45,735,000 | |
| 16 Apr 2026 | 12.67 | 12.75 | 12.42 | 12.44 | -2.12% | 37,407,700 | |
| 15 Apr 2026 | 12.70 | 12.76 | 12.49 | 12.71 | 0.00% | 39,926,500 | |
| 14 Apr 2026 | 12.51 | 12.75 | 12.45 | 12.71 | +4.52% | 50,232,200 | |
| 13 Apr 2026 | 12.03 | 12.17 | 11.92 | 12.16 | +0.25% | 32,688,600 | |
| 10 Apr 2026 | 12.34 | 12.42 | 12.07 | 12.13 | -0.90% | 28,362,700 | |
| 09 Apr 2026 | 12.07 | 12.27 | 11.96 | 12.24 | +0.49% | 32,576,200 | |
| 08 Apr 2026 | 11.96 | 12.24 | 11.96 | 12.18 | +5.73% | 58,140,000 | |
| 07 Apr 2026 | 11.54 | 11.61 | 11.35 | 11.52 | -0.78% | 41,991,600 | |
| 06 Apr 2026 | 11.60 | 11.63 | 11.50 | 11.61 | +0.09% | 24,374,600 |
Page 6 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.