dividends
NYSE · F
Ford Motor Company
Consumer Cyclical · Auto - Manufacturers
$13.21
Down-$0.40 (-2.94%)
Updated Sep 20, 2026, 6:35 PM
SID Score
5.4/10
Composite research score
Smart Money
50/100
Neutral
- Market cap
- 53.32B
- P/E ratio
- 11.53
- Dividend yield
- 5.68%
- 52-week range
- $11.11 – $17.78
- Volume
- 111.38M
- Avg. volume
- 92.41M
Price performance
F price history
1M range · 19 trading sessions · Daily adjusted prices
F closed at $13.21 after 19 trading sessions, down 5.17% for the selected period.
- Last close
- $13.21
- Period change
- -5.17%
- Period low
- $13.21
- Period high
- $14.62
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $13.54 | $13.60 | $12.94 | $13.21 | 111.38M |
| Sep 17, 2026 | $13.61 | $13.83 | $13.59 | $13.61 | 46.08M |
| Sep 16, 2026 | $13.54 | $13.57 | $13.25 | $13.35 | 53.31M |
| Sep 15, 2026 | $13.88 | $13.89 | $13.48 | $13.50 | 45.8M |
| Sep 14, 2026 | $13.86 | $13.95 | $13.74 | $13.86 | 31.58M |
| Sep 11, 2026 | $14.09 | $14.13 | $13.88 | $13.97 | 39.39M |
| Sep 10, 2026 | $13.33 | $13.95 | $13.15 | $13.88 | 47.99M |
| Sep 9, 2026 | $13.96 | $14.155 | $13.45 | $13.45 | 68.87M |
| Sep 8, 2026 | $14.60 | $14.60 | $13.87 | $14.00 | 46.66M |
| Sep 4, 2026 | $14.38 | $14.64 | $14.30 | $14.62 | 39.29M |
| Sep 3, 2026 | $14.295 | $14.47 | $14.06 | $14.41 | 40.63M |
| Sep 2, 2026 | $13.88 | $14.24 | $13.77 | $14.14 | 58.22M |
| Sep 1, 2026 | $13.95 | $14.05 | $13.73 | $13.84 | 50.11M |
| Aug 31, 2026 | $13.90 | $14.05 | $13.8672 | $13.94 | 41.05M |
| Aug 28, 2026 | $14.12 | $14.26 | $13.80 | $13.88 | 40.25M |
| Aug 27, 2026 | $13.86 | $14.10 | $13.845 | $13.95 | 37.68M |
| Aug 26, 2026 | $13.93 | $13.93 | $13.76 | $13.90 | 28.49M |
| Aug 25, 2026 | $13.93 | $14.02 | $13.82 | $13.95 | 35.61M |
| Aug 24, 2026 | $14.39 | $14.40 | $13.78 | $13.93 | 53.28M |
Latest F news
The latest Smart Investors Daily articles mentioning F.
Stock researchResearch & News · Competitors
Loading stock research…