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 Apr 2026 | 11.47 | 11.62 | 11.36 | 11.60 | -0.68% | 31,109,100 | |
| 01 Apr 2026 | 11.62 | 11.69 | 11.58 | 11.68 | +1.21% | 33,991,700 | |
| 31 Mar 2026 | 11.36 | 11.59 | 11.27 | 11.54 | +2.94% | 38,287,900 | |
| 30 Mar 2026 | 11.41 | 11.45 | 11.11 | 11.21 | -1.41% | 41,459,900 | |
| 27 Mar 2026 | 11.54 | 11.55 | 11.29 | 11.37 | -1.98% | 33,064,600 | |
| 26 Mar 2026 | 11.56 | 11.72 | 11.49 | 11.60 | -0.60% | 28,517,600 | |
| 25 Mar 2026 | 11.95 | 12.01 | 11.66 | 11.67 | -1.44% | 37,746,100 | |
| 24 Mar 2026 | 11.68 | 11.88 | 11.67 | 11.84 | +0.68% | 31,903,900 | |
| 23 Mar 2026 | 11.93 | 12.01 | 11.72 | 11.76 | +2.08% | 44,442,200 | |
| 20 Mar 2026 | 11.64 | 11.68 | 11.37 | 11.52 | -1.03% | 147,725,100 | |
| 19 Mar 2026 | 11.68 | 11.75 | 11.48 | 11.64 | -1.27% | 47,423,400 | |
| 18 Mar 2026 | 11.87 | 12.01 | 11.70 | 11.79 | -1.26% | 55,564,800 | |
| 17 Mar 2026 | 11.86 | 12.03 | 11.84 | 11.94 | +1.96% | 59,520,100 | |
| 16 Mar 2026 | 11.82 | 11.88 | 11.64 | 11.71 | +0.34% | 49,441,400 | |
| 13 Mar 2026 | 12.11 | 12.13 | 11.65 | 11.67 | -3.07% | 48,546,500 | |
| 12 Mar 2026 | 11.93 | 12.19 | 11.85 | 12.04 | -0.58% | 51,733,900 | |
| 11 Mar 2026 | 12.27 | 12.49 | 12.03 | 12.11 | -1.06% | 50,074,500 | |
| 10 Mar 2026 | 12.19 | 12.51 | 12.19 | 12.24 | +0.41% | 56,746,300 | |
| 09 Mar 2026 | 11.94 | 12.20 | 11.80 | 12.19 | +0.33% | 69,611,200 | |
| 06 Mar 2026 | 12.17 | 12.32 | 12.03 | 12.15 | -1.54% | 59,877,700 | |
| 05 Mar 2026 | 12.70 | 12.75 | 12.24 | 12.34 | -3.67% | 71,944,300 | |
| 04 Mar 2026 | 12.95 | 13.15 | 12.81 | 12.81 | +0.87% | 73,976,700 | |
| 03 Mar 2026 | 13.07 | 13.18 | 12.68 | 12.70 | -5.15% | 102,354,700 | |
| 02 Mar 2026 | 13.93 | 13.93 | 13.22 | 13.39 | -4.97% | 110,305,500 | |
| 27 Feb 2026 | 14.32 | 14.57 | 14.03 | 14.09 | -2.22% | 73,157,000 |
Page 7 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.