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 |
|---|---|---|---|---|---|---|---|
| 26 Feb 2026 | 14.45 | 14.80 | 14.30 | 14.41 | -0.14% | 61,456,300 | |
| 25 Feb 2026 | 14.25 | 14.49 | 14.15 | 14.43 | +1.62% | 58,968,700 | |
| 24 Feb 2026 | 13.77 | 14.33 | 13.73 | 14.20 | +4.11% | 73,560,800 | |
| 23 Feb 2026 | 13.98 | 14.04 | 13.57 | 13.64 | -2.64% | 59,134,400 | |
| 20 Feb 2026 | 13.78 | 14.04 | 13.72 | 14.01 | +1.67% | 67,701,100 | |
| 19 Feb 2026 | 13.77 | 13.95 | 13.69 | 13.78 | -0.51% | 58,268,500 | |
| 18 Feb 2026 | 14.11 | 14.14 | 13.81 | 13.85 | -1.98% | 64,199,300 | |
| 17 Feb 2026 | 14.09 | 14.17 | 13.93 | 14.13 | +0.07% | 57,684,800 | |
| 13 Feb 2026 | 13.88 | 14.34 | 13.85 | 14.12 | +0.86% | 87,400,200 | 0.1500 |
| 12 Feb 2026 | 13.90 | 14.36 | 13.85 | 14.00 | +1.08% | 133,257,200 | |
| 11 Feb 2026 | 13.62 | 13.88 | 13.52 | 13.85 | +2.06% | 129,595,000 | |
| 10 Feb 2026 | 13.64 | 13.74 | 13.57 | 13.57 | -0.15% | 80,827,700 | |
| 09 Feb 2026 | 13.75 | 13.78 | 13.53 | 13.59 | -1.52% | 59,778,000 | |
| 06 Feb 2026 | 13.78 | 13.88 | 13.67 | 13.80 | +0.58% | 55,588,200 | |
| 05 Feb 2026 | 13.75 | 13.82 | 13.53 | 13.72 | -0.72% | 79,719,900 | |
| 04 Feb 2026 | 13.72 | 14.00 | 13.69 | 13.82 | +0.66% | 70,488,700 | |
| 03 Feb 2026 | 13.82 | 14.04 | 13.61 | 13.73 | -0.58% | 76,638,000 | |
| 02 Feb 2026 | 13.86 | 13.90 | 13.75 | 13.81 | -0.50% | 54,218,100 | |
| 30 Jan 2026 | 13.91 | 13.98 | 13.79 | 13.88 | -0.86% | 66,996,300 | |
| 29 Jan 2026 | 13.89 | 14.09 | 13.80 | 14.00 | +1.30% | 84,803,900 | |
| 28 Jan 2026 | 13.88 | 13.89 | 13.76 | 13.82 | -0.79% | 48,751,800 | |
| 27 Jan 2026 | 13.64 | 13.95 | 13.51 | 13.93 | +3.65% | 100,003,700 | |
| 26 Jan 2026 | 13.56 | 13.66 | 13.34 | 13.44 | -0.88% | 59,171,000 | |
| 23 Jan 2026 | 13.70 | 13.70 | 13.55 | 13.56 | -1.09% | 39,702,100 | |
| 22 Jan 2026 | 13.78 | 13.84 | 13.70 | 13.71 | -0.44% | 38,170,300 |
Page 8 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.