EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6K5: The Beachbody Company, Inc.

29 May 2026
LAST:

8.950

CHANGE:
 0.65		OPEN:
8.900		HIGH:
8.950		ASK:
0.000		VOLUME:
0
CHG(%):
7.83		PREV:
8.300		LOW:
8.900		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 268.9008.9508.9008.9500
28 May 268.3008.3008.3008.3000
27 May 268.5508.6008.5508.6000
26 May 268.9009.0008.9009.0000
25 May 268.9008.9008.9008.9000
22 May 269.1509.1508.7008.7000
21 May 268.5508.5508.3008.3000
20 May 268.7008.7508.7008.7500
19 May 268.5008.5008.2508.2500
18 May 269.4509.4508.8508.8500

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:-0.82 
PEG Ratio:0.01 
Price to Sales:0.22 
Price to Book:2.93 
Profit Margin:-0.15 
Operating Margin:0.08 
Return on Assets:-0.04 
Return on Equity:-1.03 
Revenue:240.04M 
EBITDA:16.06M 

TECHNICAL INDICATORS

MA5:8.752.3%
MA10:8.663.3%
MA20:9.9310.9%
MA50:9.9210.8%
MA100:8.900.6%
STO9:77.78
STO14:25.45
RSI14:30.89 
WPR14:-74.55
MTM14:-2.05
ROC14:-0.19 
ATR:0.58 
Week High:9.152.2%
Week Low:8.307.8%
Month High:13.3048.6%
Month Low:8.25
Volatility:12.45