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 |
|---|---|---|---|---|---|---|---|
| 21 Jan 2026 | 13.41 | 13.77 | 13.41 | 13.77 | +3.69% | 58,160,100 | |
| 20 Jan 2026 | 13.47 | 13.61 | 13.23 | 13.28 | -2.35% | 67,018,100 | |
| 16 Jan 2026 | 13.76 | 13.80 | 13.59 | 13.60 | -1.52% | 60,750,800 | |
| 15 Jan 2026 | 13.92 | 14.13 | 13.79 | 13.81 | -0.22% | 44,241,500 | |
| 14 Jan 2026 | 14.00 | 14.12 | 13.79 | 13.84 | -1.00% | 65,318,600 | |
| 13 Jan 2026 | 14.06 | 14.13 | 13.96 | 13.98 | -0.36% | 58,867,500 | |
| 12 Jan 2026 | 14.15 | 14.19 | 13.96 | 14.03 | -1.20% | 53,444,000 | |
| 09 Jan 2026 | 14.35 | 14.41 | 14.09 | 14.20 | -1.39% | 68,436,200 | |
| 08 Jan 2026 | 13.89 | 14.50 | 13.89 | 14.40 | +4.80% | 154,276,800 | |
| 07 Jan 2026 | 13.80 | 13.82 | 13.59 | 13.74 | -0.43% | 50,609,000 | |
| 06 Jan 2026 | 13.51 | 13.86 | 13.32 | 13.80 | +2.45% | 84,534,700 | |
| 05 Jan 2026 | 13.25 | 13.48 | 13.20 | 13.47 | +0.97% | 50,135,200 | |
| 02 Jan 2026 | 13.18 | 13.39 | 13.06 | 13.34 | +1.68% | 46,366,900 | |
| 31 Dec 2025 | 13.21 | 13.22 | 13.12 | 13.12 | -0.83% | 26,302,300 | |
| 30 Dec 2025 | 13.28 | 13.29 | 13.20 | 13.23 | -0.38% | 23,002,800 | |
| 29 Dec 2025 | 13.27 | 13.31 | 13.24 | 13.28 | -0.23% | 24,398,300 | |
| 26 Dec 2025 | 13.34 | 13.38 | 13.26 | 13.31 | -0.37% | 22,471,400 | |
| 24 Dec 2025 | 13.30 | 13.38 | 13.25 | 13.36 | +0.53% | 14,227,600 | |
| 23 Dec 2025 | 13.43 | 13.45 | 13.28 | 13.29 | -1.26% | 25,440,800 | |
| 22 Dec 2025 | 13.51 | 13.61 | 13.42 | 13.46 | -0.07% | 31,106,100 | |
| 19 Dec 2025 | 13.31 | 13.48 | 13.28 | 13.47 | +1.13% | 61,640,600 | |
| 18 Dec 2025 | 13.38 | 13.47 | 13.25 | 13.32 | +0.08% | 52,604,800 | |
| 17 Dec 2025 | 13.63 | 13.66 | 13.29 | 13.31 | -2.63% | 58,320,600 | |
| 16 Dec 2025 | 13.72 | 13.99 | 13.57 | 13.67 | +0.15% | 69,408,900 | |
| 15 Dec 2025 | 13.80 | 13.81 | 13.49 | 13.65 | -0.80% | 53,577,300 |
Page 9 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.