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 |
|---|---|---|---|---|---|---|---|
| 05 Nov 2026 | 12.81 | 12.86 | 12.31 | 12.53 | -1.10% | 54,149,500 | |
| 04 Nov 2026 | 12.60 | 12.86 | 12.53 | 12.67 | +2.92% | 54,662,700 | |
| 03 Nov 2026 | 12.62 | 12.63 | 12.19 | 12.31 | -2.30% | 40,760,600 | |
| 02 Nov 2026 | 12.40 | 12.65 | 12.38 | 12.60 | +2.86% | 53,375,800 | |
| 30 Oct 2026 | 12.28 | 12.34 | 12.12 | 12.25 | -0.89% | 45,056,300 | |
| 29 Oct 2026 | 11.77 | 12.45 | 11.70 | 12.36 | +3.43% | 70,556,000 | |
| 28 Oct 2026 | 11.84 | 11.98 | 11.71 | 11.95 | +2.05% | 53,912,100 | |
| 27 Oct 2026 | 11.67 | 11.79 | 11.58 | 11.71 | +1.12% | 43,214,700 | |
| 26 Oct 2026 | 11.62 | 11.71 | 11.53 | 11.58 | -0.17% | 35,076,200 | |
| 23 Oct 2026 | 11.83 | 11.84 | 11.44 | 11.60 | -2.85% | 44,146,900 | |
| 22 Oct 2026 | 11.80 | 12.05 | 11.79 | 11.94 | +0.34% | 38,054,000 | |
| 21 Oct 2026 | 12.14 | 12.18 | 11.84 | 11.90 | -2.06% | 44,408,800 | |
| 20 Oct 2026 | 11.93 | 12.25 | 11.81 | 12.15 | -0.25% | 34,212,000 | |
| 19 Oct 2026 | 12.42 | 12.43 | 12.13 | 12.18 | -2.01% | 31,401,300 | |
| 16 Oct 2026 | 12.55 | 12.78 | 12.40 | 12.43 | +0.97% | 49,555,300 | |
| 15 Oct 2026 | 12.14 | 12.36 | 12.02 | 12.31 | +2.16% | 37,402,600 | |
| 14 Oct 2026 | 12.01 | 12.06 | 11.88 | 12.05 | -0.41% | 32,285,900 | |
| 13 Oct 2026 | 12.02 | 12.15 | 11.93 | 12.10 | +0.83% | 33,633,100 | |
| 12 Oct 2026 | 12.16 | 12.19 | 11.96 | 12.00 | -1.40% | 30,474,800 | |
| 09 Oct 2026 | 12.28 | 12.33 | 12.14 | 12.17 | -0.65% | 28,717,400 | |
| 08 Oct 2026 | 12.02 | 12.28 | 12.00 | 12.25 | +1.07% | 59,419,500 | |
| 07 Oct 2026 | 12.19 | 12.22 | 12.04 | 12.12 | -1.30% | 37,646,300 | |
| 06 Oct 2026 | 12.20 | 12.31 | 12.14 | 12.28 | +1.07% | 35,710,900 | |
| 05 Oct 2026 | 12.15 | 12.23 | 12.06 | 12.15 | +0.41% | 35,691,900 | |
| 02 Oct 2026 | 12.30 | 12.30 | 11.97 | 12.10 | -1.39% | 49,154,100 |
Page 1 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.